Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 146.73 | 148.84 | 145.99 | 148.19 | 1,243,858 | +1.61(+1.10%) |
Nov 29, 2017 | 149.71 | 150.43 | 145.78 | 146.58 | 674,149 | -3.69(-2.46%) |
Nov 28, 2017 | 151.24 | 152.26 | 149.62 | 150.27 | 586,046 | -0.61(-0.40%) |
Nov 27, 2017 | 151.91 | 152.44 | 150.14 | 150.88 | 593,506 | -1.03(-0.68%) |
Nov 24, 2017 | 150.59 | 152.64 | 149.41 | 151.91 | 571,787 | +1.43(+0.95%) |
Nov 22, 2017 | 153.80 | 153.80 | 150.07 | 150.48 | 746,588 | -2.92(-1.90%) |
Nov 21, 2017 | 151.63 | 154.43 | 150.87 | 153.40 | 626,976 | +2.19(+1.45%) |
Nov 20, 2017 | 150.83 | 151.82 | 150.44 | 151.21 | 353,708 | +0.64(+0.43%) |
Nov 17, 2017 | 151.18 | 151.92 | 150.05 | 150.57 | 364,922 | -0.89(-0.59%) |
Nov 16, 2017 | 149.50 | 152.02 | 149.10 | 151.46 | 315,255 | +2.14(+1.43%) |
Nov 15, 2017 | 149.40 | 151.34 | 148.95 | 149.32 | 535,993 | -0.11(-0.07%) |
Nov 14, 2017 | 150.25 | 150.70 | 149.18 | 149.43 | 552,379 | -1.44(-0.95%) |
Nov 13, 2017 | 150.00 | 151.74 | 149.37 | 150.87 | 316,750 | +0.59(+0.39%) |
Nov 10, 2017 | 150.14 | 150.54 | 149.21 | 150.28 | 315,743 | -0.19(-0.13%) |
Nov 09, 2017 | 150.75 | 151.34 | 149.00 | 150.47 | 407,197 | -1.01(-0.67%) |
Nov 08, 2017 | 151.36 | 152.72 | 149.70 | 151.48 | 487,780 | -0.45(-0.30%) |
Nov 07, 2017 | 150.72 | 152.50 | 149.69 | 151.93 | 528,899 | +0.73(+0.48%) |
Nov 06, 2017 | 149.30 | 152.22 | 147.39 | 151.20 | 744,980 | +2.10(+1.41%) |
Nov 03, 2017 | 148.93 | 150.68 | 147.70 | 149.10 | 747,601 | +0.42(+0.28%) |
Nov 02, 2017 | 143.98 | 155.14 | 143.27 | 148.68 | 1,511,774 | +13.08(+9.65%) |
Nov 01, 2017 | 137.55 | 138.39 | 135.28 | 135.60 | 494,834 | -1.11(-0.81%) |
Oct 31, 2017 | 136.02 | 137.05 | 134.45 | 136.71 | 438,009 | +0.91(+0.67%) |
Oct 30, 2017 | 135.33 | 135.92 | 134.67 | 135.80 | 296,194 | +0.02(+0.01%) |
Oct 27, 2017 | 134.05 | 135.96 | 132.95 | 135.78 | 262,671 | +1.94(+1.45%) |
Oct 26, 2017 | 133.51 | 133.99 | 132.53 | 133.84 | 319,403 | +0.99(+0.75%) |
Oct 25, 2017 | 131.61 | 133.40 | 131.38 | 132.85 | 348,402 | +0.74(+0.56%) |
Oct 24, 2017 | 131.31 | 132.14 | 130.47 | 132.11 | 223,440 | +0.89(+0.68%) |
Oct 23, 2017 | 131.44 | 132.47 | 131.08 | 131.22 | 261,563 | +0.28(+0.21%) |
Oct 20, 2017 | 130.26 | 131.04 | 129.50 | 130.94 | 416,154 | +1.05(+0.81%) |
Oct 19, 2017 | 129.36 | 129.92 | 127.68 | 129.89 | 445,384 | +0.33(+0.25%) |
Oct 18, 2017 | 130.22 | 130.31 | 129.39 | 129.56 | 370,741 | -0.13(-0.10%) |
Oct 17, 2017 | 131.24 | 131.86 | 129.10 | 129.69 | 463,035 | -1.62(-1.23%) |
Oct 16, 2017 | 130.15 | 131.48 | 129.80 | 131.31 | 439,031 | +1.37(+1.05%) |
Oct 13, 2017 | 129.82 | 130.22 | 129.34 | 129.94 | 274,019 | +0.70(+0.54%) |
Oct 12, 2017 | 127.11 | 129.78 | 126.88 | 129.24 | 510,544 | +2.10(+1.65%) |
Oct 11, 2017 | 126.30 | 127.27 | 125.93 | 127.14 | 320,738 | +0.96(+0.76%) |
Oct 10, 2017 | 126.66 | 126.81 | 125.78 | 126.18 | 291,400 | +0.07(+0.06%) |
Oct 09, 2017 | 125.95 | 126.37 | 125.19 | 126.11 | 198,879 | +0.05(+0.04%) |
Oct 06, 2017 | 125.12 | 126.21 | 124.13 | 126.06 | 442,758 | +0.82(+0.65%) |
Oct 05, 2017 | 125.21 | 125.28 | 124.30 | 125.24 | 358,845 | +0.69(+0.55%) |
Oct 04, 2017 | 124.31 | 124.69 | 124.00 | 124.55 | 461,477 | -0.10(-0.08%) |
Oct 03, 2017 | 123.73 | 124.87 | 123.62 | 124.65 | 340,582 | +0.87(+0.70%) |
Oct 02, 2017 | 123.16 | 124.59 | 123.16 | 123.78 | 388,681 | +1.05(+0.86%) |
Sep 29, 2017 | 121.67 | 122.83 | 121.34 | 122.73 | 469,322 | +1.10(+0.90%) |
Sep 28, 2017 | 120.38 | 121.95 | 120.38 | 121.63 | 578,995 | +0.69(+0.57%) |
Sep 27, 2017 | 121.00 | 121.45 | 119.78 | 120.94 | 574,797 | +0.27(+0.22%) |
Sep 26, 2017 | 121.00 | 121.15 | 119.20 | 120.67 | 411,906 | -0.07(-0.06%) |
Sep 25, 2017 | 121.82 | 122.13 | 119.49 | 120.74 | 523,773 | -1.31(-1.07%) |
Sep 22, 2017 | 120.30 | 122.26 | 120.08 | 122.05 | 511,331 | +1.23(+1.02%) |
Sep 21, 2017 | 123.00 | 123.21 | 120.33 | 120.82 | 673,377 | -2.17(-1.76%) |
Sep 20, 2017 | 123.50 | 124.37 | 122.52 | 122.99 | 743,524 | -0.45(-0.36%) |
Sep 19, 2017 | 123.30 | 123.84 | 122.31 | 123.44 | 820,101 | -0.15(-0.12%) |
Sep 18, 2017 | 121.78 | 123.83 | 121.37 | 123.59 | 636,585 | +1.77(+1.45%) |
Sep 15, 2017 | 129.08 | 129.08 | 120.79 | 121.82 | 1,769,615 | -7.33(-5.68%) |
Sep 14, 2017 | 131.43 | 131.43 | 128.96 | 129.15 | 560,428 | -2.36(-1.79%) |
Sep 13, 2017 | 131.68 | 132.74 | 131.34 | 131.51 | 335,883 | -0.50(-0.38%) |
Sep 12, 2017 | 129.49 | 132.07 | 129.14 | 132.01 | 447,892 | +2.20(+1.69%) |
Sep 11, 2017 | 129.28 | 130.46 | 128.39 | 129.81 | 453,313 | +1.37(+1.07%) |
Sep 08, 2017 | 128.31 | 129.12 | 127.87 | 128.44 | 237,385 | -0.02(-0.02%) |
Sep 07, 2017 | 128.17 | 128.88 | 127.64 | 128.46 | 281,017 | +0.78(+0.61%) |
Sep 06, 2017 | 128.67 | 128.99 | 127.22 | 127.68 | 372,333 | -0.81(-0.63%) |
Sep 05, 2017 | 128.00 | 128.52 | 126.93 | 128.49 | 371,500 | +0.38(+0.30%) |