Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 159.99 | 159.99 | 159.99 | 0 | -0.42(-0.26%) | |
Dec 28, 2017 | 160.07 | 160.49 | 159.23 | 160.41 | 418,131 | +0.42(+0.27%) |
Dec 27, 2017 | 158.62 | 160.45 | 158.44 | 159.99 | 703,176 | +1.87(+1.18%) |
Dec 26, 2017 | 158.94 | 159.38 | 157.41 | 158.12 | 586,238 | -0.39(-0.24%) |
Dec 22, 2017 | 159.86 | 160.22 | 158.32 | 158.51 | 926,168 | -0.90(-0.56%) |
Dec 21, 2017 | 160.96 | 161.74 | 159.22 | 159.40 | 742,827 | -1.16(-0.72%) |
Dec 20, 2017 | 161.58 | 162.74 | 160.03 | 160.57 | 1,473,026 | -1.88(-1.16%) |
Dec 19, 2017 | 161.90 | 162.64 | 161.07 | 162.44 | 1,077,340 | +1.03(+0.64%) |
Dec 18, 2017 | 160.07 | 161.87 | 159.76 | 161.42 | 1,343,314 | +1.76(+1.10%) |
Dec 15, 2017 | 159.52 | 160.49 | 159.10 | 159.66 | 1,814,642 | +1.38(+0.87%) |
Dec 14, 2017 | 159.61 | 160.56 | 158.16 | 158.28 | 1,324,298 | -1.34(-0.84%) |
Dec 13, 2017 | 162.96 | 163.60 | 159.56 | 159.62 | 2,188,424 | -3.36(-2.06%) |
Dec 12, 2017 | 162.98 | 164.40 | 161.93 | 162.98 | 1,411,679 | +0.82(+0.51%) |
Dec 11, 2017 | 161.76 | 162.73 | 161.15 | 162.16 | 1,229,926 | +0.46(+0.29%) |
Dec 08, 2017 | 160.57 | 161.70 | 159.99 | 161.70 | 987,605 | +1.59(+0.99%) |
Dec 07, 2017 | 158.88 | 160.49 | 158.44 | 160.11 | 576,757 | +0.86(+0.54%) |
Dec 06, 2017 | 158.71 | 159.99 | 158.46 | 159.25 | 705,598 | +0.69(+0.44%) |
Dec 05, 2017 | 158.71 | 161.59 | 158.19 | 158.56 | 1,117,070 | +0.41(+0.26%) |
Dec 04, 2017 | 158.08 | 158.08 | 153.24 | 158.16 | 1,285,273 | +1.22(+0.78%) |
Dec 01, 2017 | 156.08 | 157.31 | 154.12 | 156.94 | 1,115,488 | +0.65(+0.42%) |
Nov 30, 2017 | 156.23 | 157.36 | 154.17 | 156.29 | 1,749,444 | +0.71(+0.46%) |
Nov 29, 2017 | 156.99 | 158.54 | 154.55 | 155.58 | 1,133,550 | -1.04(-0.66%) |
Nov 28, 2017 | 155.81 | 156.63 | 154.51 | 156.62 | 1,091,326 | +1.35(+0.87%) |
Nov 27, 2017 | 154.71 | 155.64 | 154.46 | 155.27 | 715,290 | +0.63(+0.41%) |
Nov 24, 2017 | 154.01 | 155.10 | 153.88 | 154.63 | 269,314 | +0.87(+0.56%) |
Nov 22, 2017 | 154.50 | 154.50 | 153.24 | 153.77 | 598,194 | -0.45(-0.29%) |
Nov 21, 2017 | 153.27 | 154.78 | 152.80 | 154.22 | 2,011,623 | +1.42(+0.93%) |
Nov 20, 2017 | 151.82 | 153.48 | 151.26 | 152.80 | 1,119,557 | +1.51(+1.00%) |
Nov 17, 2017 | 150.63 | 151.96 | 149.70 | 151.29 | 988,843 | +0.46(+0.31%) |
Nov 16, 2017 | 149.74 | 152.22 | 149.74 | 150.83 | 1,158,798 | +1.21(+0.81%) |
Nov 15, 2017 | 148.65 | 150.01 | 147.65 | 149.62 | 1,114,097 | -0.45(-0.30%) |
Nov 14, 2017 | 148.51 | 150.66 | 147.85 | 150.07 | 998,998 | +1.20(+0.80%) |
Nov 13, 2017 | 147.62 | 149.59 | 147.44 | 148.88 | 838,244 | +1.03(+0.69%) |
Nov 10, 2017 | 148.57 | 148.75 | 147.64 | 147.85 | 721,420 | -0.91(-0.61%) |
Nov 09, 2017 | 150.15 | 150.71 | 147.39 | 148.76 | 799,570 | -2.03(-1.34%) |
Nov 08, 2017 | 149.43 | 151.20 | 148.71 | 150.79 | 1,116,205 | +0.93(+0.62%) |
Nov 07, 2017 | 149.56 | 150.38 | 149.02 | 149.86 | 1,024,387 | +0.41(+0.27%) |
Nov 06, 2017 | 148.92 | 150.36 | 148.35 | 149.45 | 1,073,271 | -0.05(-0.03%) |
Nov 03, 2017 | 147.19 | 149.60 | 145.74 | 149.50 | 1,863,363 | +3.00(+2.05%) |
Nov 02, 2017 | 147.83 | 146.34 | 146.50 | 1,368,740 | -1.00(-0.68%) | |
Nov 01, 2017 | 147.98 | 148.94 | 147.07 | 147.49 | 1,598,625 | +0.09(+0.06%) |
Oct 31, 2017 | 147.47 | 148.62 | 144.38 | 147.41 | 2,927,467 | +0.21(+0.14%) |
Oct 30, 2017 | 152.17 | 152.23 | 147.11 | 147.20 | 1,815,777 | -5.57(-3.64%) |
Oct 27, 2017 | 155.24 | 155.28 | 152.43 | 152.77 | 1,812,823 | -2.68(-1.72%) |
Oct 26, 2017 | 153.64 | 156.55 | 152.71 | 155.44 | 2,733,284 | +3.84(+2.54%) |
Oct 25, 2017 | 152.52 | 152.89 | 150.90 | 151.60 | 1,322,998 | -0.92(-0.61%) |
Oct 24, 2017 | 152.67 | 153.23 | 151.77 | 152.52 | 916,478 | -0.19(-0.12%) |
Oct 23, 2017 | 153.66 | 152.17 | 152.71 | 687,720 | +0.52(+0.34%) | |
Oct 20, 2017 | 150.99 | 152.20 | 150.76 | 152.19 | 1,076,855 | +1.99(+1.32%) |
Oct 19, 2017 | 151.19 | 151.63 | 149.73 | 150.21 | 1,492,562 | -1.61(-1.06%) |
Oct 18, 2017 | 152.59 | 152.89 | 151.79 | 151.82 | 1,018,236 | -0.50(-0.33%) |
Oct 17, 2017 | 153.33 | 153.44 | 151.81 | 152.32 | 910,594 | -0.73(-0.48%) |
Oct 16, 2017 | 152.45 | 153.12 | 152.21 | 153.05 | 1,110,029 | +0.60(+0.40%) |
Oct 13, 2017 | 151.94 | 153.52 | 151.25 | 152.45 | 1,051,504 | +0.66(+0.43%) |
Oct 12, 2017 | 150.09 | 152.30 | 149.81 | 151.79 | 1,054,838 | +2.00(+1.33%) |
Oct 11, 2017 | 149.47 | 149.97 | 148.86 | 149.79 | 1,932,956 | +0.19(+0.13%) |
Oct 10, 2017 | 150.02 | 150.24 | 149.50 | 149.60 | 674,930 | -0.35(-0.23%) |
Oct 09, 2017 | 149.71 | 150.33 | 149.15 | 149.95 | 561,049 | +0.68(+0.45%) |
Oct 06, 2017 | 150.20 | 150.57 | 148.86 | 149.27 | 823,401 | -0.56(-0.37%) |
Oct 05, 2017 | 150.47 | 150.73 | 149.33 | 149.83 | 912,576 | -0.53(-0.35%) |
Oct 04, 2017 | 150.11 | 150.56 | 149.80 | 150.36 | 730,551 | +0.37(+0.24%) |
Oct 03, 2017 | 148.22 | 150.31 | 147.91 | 149.99 | 728,364 | +1.59(+1.07%) |