Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 148.39 | 148.39 | 148.39 | 0 | -1.87(-1.25%) | |
Dec 28, 2017 | 149.87 | 150.48 | 149.51 | 150.26 | 506,754 | +0.59(+0.39%) |
Dec 27, 2017 | 150.10 | 150.14 | 149.40 | 149.68 | 615,951 | -0.14(-0.09%) |
Dec 26, 2017 | 150.43 | 151.05 | 149.66 | 149.81 | 473,971 | -0.36(-0.24%) |
Dec 22, 2017 | 151.16 | 151.16 | 149.21 | 150.17 | 486,981 | -0.17(-0.11%) |
Dec 21, 2017 | 150.30 | 151.67 | 150.03 | 150.34 | 926,627 | +0.53(+0.35%) |
Dec 20, 2017 | 151.50 | 152.02 | 149.40 | 149.81 | 877,604 | -0.20(-0.13%) |
Dec 19, 2017 | 149.73 | 150.56 | 149.01 | 150.02 | 983,728 | +1.15(+0.77%) |
Dec 18, 2017 | 148.41 | 149.81 | 148.06 | 148.87 | 1,007,948 | +1.83(+1.24%) |
Dec 15, 2017 | 145.99 | 148.00 | 145.05 | 147.04 | 1,525,369 | +2.17(+1.50%) |
Dec 14, 2017 | 146.16 | 146.76 | 144.54 | 144.87 | 741,480 | -0.85(-0.58%) |
Dec 13, 2017 | 147.15 | 147.43 | 145.72 | 145.72 | 966,838 | -1.91(-1.29%) |
Dec 12, 2017 | 147.30 | 148.51 | 147.04 | 147.63 | 950,080 | +0.72(+0.49%) |
Dec 11, 2017 | 148.37 | 149.16 | 146.80 | 146.91 | 765,688 | -1.82(-1.23%) |
Dec 08, 2017 | 147.27 | 148.80 | 146.57 | 148.73 | 1,012,129 | +1.98(+1.35%) |
Dec 07, 2017 | 143.75 | 147.35 | 143.60 | 146.75 | 918,275 | +2.48(+1.72%) |
Dec 06, 2017 | 143.54 | 145.75 | 143.54 | 144.27 | 741,747 | +0.36(+0.25%) |
Dec 05, 2017 | 144.90 | 145.62 | 143.51 | 143.91 | 1,119,276 | -1.04(-0.72%) |
Dec 04, 2017 | 145.77 | 142.26 | 144.96 | 1,176,460 | +2.70(+1.90%) | |
Dec 01, 2017 | 143.00 | 143.71 | 139.76 | 142.26 | 1,254,588 | -0.67(-0.47%) |
Nov 30, 2017 | 143.87 | 145.47 | 142.71 | 142.92 | 1,757,231 | -0.29(-0.20%) |
Nov 29, 2017 | 142.71 | 145.38 | 142.64 | 143.21 | 1,086,143 | +1.58(+1.12%) |
Nov 28, 2017 | 140.03 | 142.17 | 139.50 | 141.63 | 1,525,643 | +2.19(+1.57%) |
Nov 27, 2017 | 140.07 | 141.20 | 139.25 | 139.44 | 1,294,715 | -0.27(-0.19%) |
Nov 24, 2017 | 140.45 | 140.45 | 139.27 | 139.71 | 207,042 | -0.02(-0.01%) |
Nov 22, 2017 | 140.05 | 140.81 | 139.19 | 139.73 | 500,699 | -0.16(-0.11%) |
Nov 21, 2017 | 141.16 | 141.37 | 139.19 | 139.89 | 604,573 | -0.78(-0.55%) |
Nov 20, 2017 | 138.66 | 140.70 | 138.17 | 140.66 | 905,480 | +2.07(+1.50%) |
Nov 17, 2017 | 137.08 | 139.08 | 137.08 | 138.59 | 731,339 | +1.05(+0.76%) |
Nov 16, 2017 | 138.79 | 139.15 | 137.22 | 137.54 | 914,552 | -0.27(-0.20%) |
Nov 15, 2017 | 136.49 | 139.00 | 135.96 | 137.81 | 877,759 | +0.25(+0.18%) |
Nov 14, 2017 | 136.75 | 137.76 | 135.78 | 137.57 | 783,834 | -0.18(-0.13%) |
Nov 13, 2017 | 136.64 | 138.14 | 136.18 | 137.75 | 662,916 | +0.09(+0.06%) |
Nov 10, 2017 | 139.16 | 139.79 | 137.55 | 137.66 | 662,503 | -1.60(-1.15%) |
Nov 09, 2017 | 139.14 | 140.31 | 137.97 | 139.26 | 757,037 | -0.82(-0.59%) |
Nov 08, 2017 | 139.15 | 140.18 | 138.68 | 140.09 | 584,625 | +0.67(+0.48%) |
Nov 07, 2017 | 140.75 | 141.83 | 139.04 | 139.42 | 771,677 | -1.24(-0.88%) |
Nov 06, 2017 | 139.47 | 141.21 | 139.47 | 140.66 | 680,623 | +0.93(+0.66%) |
Nov 03, 2017 | 139.70 | 140.70 | 139.32 | 139.74 | 862,747 | -0.12(-0.09%) |
Nov 02, 2017 | 137.33 | 139.88 | 137.33 | 139.86 | 1,407,005 | +2.77(+2.02%) |
Nov 01, 2017 | 137.39 | 138.17 | 136.52 | 137.09 | 651,549 | +0.73(+0.54%) |
Oct 31, 2017 | 137.94 | 138.38 | 136.36 | 136.36 | 716,978 | -1.53(-1.11%) |
Oct 30, 2017 | 139.69 | 140.04 | 137.59 | 137.89 | 1,027,381 | -2.02(-1.44%) |
Oct 27, 2017 | 141.46 | 141.61 | 139.53 | 139.91 | 845,666 | -1.90(-1.34%) |
Oct 26, 2017 | 137.69 | 142.02 | 137.23 | 141.81 | 1,738,696 | +5.00(+3.65%) |
Oct 25, 2017 | 136.02 | 139.00 | 134.35 | 136.81 | 1,628,702 | +2.69(+2.01%) |
Oct 24, 2017 | 135.00 | 135.24 | 133.71 | 134.12 | 1,675,387 | -0.18(-0.14%) |
Oct 23, 2017 | 134.40 | 134.80 | 134.06 | 134.30 | 856,594 | +0.05(+0.04%) |
Oct 20, 2017 | 133.88 | 134.42 | 133.28 | 134.25 | 911,753 | +1.46(+1.10%) |
Oct 19, 2017 | 131.90 | 133.02 | 131.06 | 132.79 | 673,431 | -0.25(-0.19%) |
Oct 18, 2017 | 132.89 | 133.68 | 132.75 | 133.05 | 579,790 | +0.34(+0.26%) |
Oct 17, 2017 | 133.75 | 133.75 | 132.55 | 132.71 | 680,618 | -0.91(-0.68%) |
Oct 16, 2017 | 133.75 | 134.14 | 133.28 | 133.61 | 663,618 | +0.42(+0.31%) |
Oct 13, 2017 | 132.88 | 133.93 | 132.46 | 133.20 | 845,034 | +0.29(+0.22%) |
Oct 12, 2017 | 132.40 | 133.52 | 132.20 | 132.91 | 842,230 | +0.65(+0.49%) |
Oct 11, 2017 | 131.87 | 132.38 | 131.07 | 132.25 | 595,351 | +0.50(+0.38%) |
Oct 10, 2017 | 131.44 | 132.09 | 131.18 | 131.75 | 979,292 | +0.54(+0.41%) |
Oct 09, 2017 | 131.64 | 131.88 | 130.76 | 131.21 | 767,500 | -0.31(-0.24%) |
Oct 06, 2017 | 131.26 | 132.39 | 130.24 | 131.52 | 666,713 | +0.38(+0.29%) |
Oct 05, 2017 | 130.74 | 131.98 | 130.38 | 131.14 | 1,173,634 | +0.59(+0.45%) |
Oct 04, 2017 | 130.44 | 131.56 | 129.89 | 130.55 | 865,486 | +0.37(+0.28%) |
Oct 03, 2017 | 129.98 | 130.88 | 129.30 | 130.18 | 617,672 | +0.68(+0.52%) |