Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 161.77 | 161.77 | 161.77 | 0 | -0.21(-0.13%) | |
Dec 28, 2017 | 162.94 | 163.00 | 161.86 | 161.98 | 3,720,671 | -0.35(-0.22%) |
Dec 27, 2017 | 162.68 | 163.44 | 162.18 | 162.33 | 6,927,056 | -0.14(-0.09%) |
Dec 26, 2017 | 160.91 | 162.53 | 160.75 | 162.47 | 3,478,718 | +1.90(+1.19%) |
Dec 22, 2017 | 160.85 | 160.85 | 159.84 | 160.57 | 3,815,495 | +0.04(+0.03%) |
Dec 21, 2017 | 160.37 | 161.18 | 159.98 | 160.53 | 6,864,661 | +0.66(+0.41%) |
Dec 20, 2017 | 159.61 | 160.38 | 158.78 | 159.87 | 6,306,453 | +1.14(+0.72%) |
Dec 19, 2017 | 158.10 | 159.37 | 157.56 | 158.74 | 5,268,474 | +1.07(+0.68%) |
Dec 18, 2017 | 156.62 | 158.22 | 156.62 | 157.67 | 5,871,936 | +1.84(+1.18%) |
Dec 15, 2017 | 156.18 | 156.35 | 155.45 | 155.83 | 9,609,929 | +0.38(+0.25%) |
Dec 14, 2017 | 156.70 | 157.04 | 155.39 | 155.45 | 4,150,714 | -0.77(-0.49%) |
Dec 13, 2017 | 155.35 | 156.76 | 155.34 | 156.22 | 6,065,246 | +1.05(+0.68%) |
Dec 12, 2017 | 155.17 | 156.37 | 155.05 | 155.17 | 6,180,024 | -0.38(-0.25%) |
Dec 11, 2017 | 155.22 | 156.16 | 154.60 | 155.55 | 7,074,422 | -0.99(-0.63%) |
Dec 08, 2017 | 155.77 | 156.96 | 155.47 | 156.54 | 5,966,084 | +1.20(+0.77%) |
Dec 07, 2017 | 153.67 | 155.83 | 153.44 | 155.34 | 6,430,959 | +1.02(+0.66%) |
Dec 06, 2017 | 153.84 | 155.47 | 152.50 | 154.31 | 8,072,655 | -1.75(-1.12%) |
Dec 05, 2017 | 155.95 | 157.82 | 155.56 | 156.06 | 7,436,125 | -1.75(-1.11%) |
Dec 04, 2017 | 156.35 | 159.02 | 156.35 | 157.81 | 7,254,919 | +3.82(+2.48%) |
Dec 01, 2017 | 153.91 | 154.14 | 151.26 | 153.99 | 5,487,210 | +0.51(+0.33%) |
Nov 30, 2017 | 151.99 | 154.20 | 151.42 | 153.48 | 10,694,592 | +2.19(+1.45%) |
Nov 29, 2017 | 150.70 | 152.29 | 149.94 | 151.28 | 5,742,377 | +1.34(+0.89%) |
Nov 28, 2017 | 148.52 | 150.11 | 146.91 | 149.94 | 7,121,908 | +2.05(+1.38%) |
Nov 27, 2017 | 148.53 | 146.39 | 147.90 | 5,345,367 | +1.55(+1.06%) | |
Nov 24, 2017 | 146.16 | 147.00 | 145.84 | 146.34 | 2,182,724 | +0.23(+0.16%) |
Nov 22, 2017 | 146.82 | 146.86 | 146.10 | 146.12 | 4,867,473 | -0.68(-0.46%) |
Nov 21, 2017 | 144.81 | 146.79 | 144.49 | 146.79 | 7,329,521 | +2.05(+1.41%) |
Nov 20, 2017 | 142.79 | 144.95 | 142.50 | 144.75 | 5,530,791 | +2.30(+1.62%) |
Nov 17, 2017 | 141.82 | 143.03 | 141.02 | 142.45 | 5,334,532 | +0.20(+0.14%) |
Nov 16, 2017 | 141.55 | 142.46 | 141.02 | 142.24 | 5,399,199 | +1.72(+1.23%) |
Nov 15, 2017 | 142.19 | 142.19 | 140.42 | 140.52 | 6,516,584 | -2.20(-1.54%) |
Nov 14, 2017 | 138.95 | 142.79 | 138.55 | 142.72 | 12,106,844 | +2.30(+1.64%) |
Nov 13, 2017 | 139.81 | 141.51 | 139.48 | 140.42 | 8,445,860 | +1.05(+0.76%) |
Nov 10, 2017 | 138.71 | 139.76 | 138.36 | 139.36 | 4,186,189 | +0.71(+0.51%) |
Nov 09, 2017 | 139.35 | 139.38 | 137.81 | 138.65 | 4,009,012 | -0.66(-0.48%) |
Nov 08, 2017 | 138.71 | 139.85 | 138.65 | 139.31 | 3,430,085 | +0.33(+0.24%) |
Nov 07, 2017 | 139.35 | 139.61 | 138.28 | 138.98 | 3,764,293 | -0.48(-0.34%) |
Nov 06, 2017 | 139.95 | 140.02 | 138.43 | 139.46 | 3,856,792 | -0.14(-0.10%) |
Nov 03, 2017 | 138.43 | 140.11 | 138.15 | 139.60 | 3,628,017 | +1.43(+1.03%) |
Nov 02, 2017 | 140.13 | 140.13 | 136.32 | 138.18 | 7,675,108 | -2.27(-1.61%) |
Nov 01, 2017 | 141.32 | 141.60 | 140.22 | 140.44 | 4,201,627 | -0.34(-0.24%) |
Oct 31, 2017 | 140.46 | 141.26 | 140.20 | 140.78 | 3,440,869 | +0.40(+0.28%) |
Oct 30, 2017 | 141.81 | 141.81 | 140.02 | 140.38 | 4,599,892 | -1.72(-1.21%) |
Oct 27, 2017 | 141.65 | 142.38 | 141.36 | 142.11 | 4,381,006 | -0.26(-0.19%) |
Oct 26, 2017 | 141.30 | 142.62 | 141.06 | 142.37 | 4,416,190 | +1.34(+0.95%) |
Oct 25, 2017 | 141.06 | 141.78 | 140.44 | 141.03 | 4,933,183 | +0.03(+0.02%) |
Oct 24, 2017 | 139.84 | 141.36 | 139.82 | 140.99 | 4,341,149 | +1.09(+0.78%) |
Oct 23, 2017 | 139.30 | 141.19 | 139.06 | 139.90 | 4,704,513 | +1.11(+0.80%) |
Oct 20, 2017 | 139.25 | 139.40 | 138.20 | 138.79 | 4,906,314 | +0.16(+0.12%) |
Oct 19, 2017 | 138.85 | 139.36 | 138.23 | 138.62 | 3,150,067 | -0.18(-0.13%) |
Oct 18, 2017 | 138.78 | 139.47 | 138.72 | 138.80 | 3,248,138 | +0.09(+0.06%) |
Oct 17, 2017 | 139.46 | 140.05 | 137.16 | 138.72 | 4,933,039 | -0.74(-0.53%) |
Oct 16, 2017 | 139.67 | 139.84 | 138.64 | 139.46 | 3,046,012 | -0.21(-0.15%) |
Oct 13, 2017 | 140.05 | 141.03 | 139.57 | 139.67 | 3,837,698 | -0.10(-0.07%) |
Oct 12, 2017 | 140.47 | 140.47 | 139.67 | 139.77 | 4,001,081 | -0.56(-0.40%) |
Oct 11, 2017 | 140.28 | 140.85 | 139.65 | 140.33 | 2,731,142 | +0.08(+0.05%) |
Oct 10, 2017 | 140.71 | 140.80 | 139.81 | 140.25 | 3,244,683 | -0.47(-0.33%) |
Oct 09, 2017 | 141.09 | 141.50 | 140.48 | 140.72 | 2,510,382 | -0.12(-0.08%) |
Oct 06, 2017 | 141.12 | 141.50 | 140.75 | 140.84 | 3,434,142 | -0.23(-0.16%) |
Oct 05, 2017 | 140.18 | 141.18 | 139.49 | 141.07 | 4,127,010 | +0.70(+0.50%) |
Oct 04, 2017 | 140.53 | 141.04 | 140.04 | 140.37 | 3,234,205 | +0.10(+0.07%) |
Oct 03, 2017 | 139.32 | 140.36 | 139.27 | 140.26 | 3,587,202 | +0.98(+0.70%) |