Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 148.62 | 148.62 | 148.62 | 0 | -0.59(-0.39%) | |
Dec 28, 2017 | 148.37 | 149.32 | 147.71 | 149.20 | 942,735 | +1.06(+0.71%) |
Dec 27, 2017 | 147.07 | 148.27 | 146.76 | 148.15 | 1,639,153 | +1.52(+1.04%) |
Dec 26, 2017 | 147.81 | 146.36 | 146.63 | 2,040,849 | -1.18(-0.80%) | |
Dec 22, 2017 | 148.37 | 148.55 | 147.34 | 147.81 | 530,239 | -0.25(-0.17%) |
Dec 21, 2017 | 148.42 | 148.64 | 147.63 | 148.06 | 1,237,980 | +0.09(+0.06%) |
Dec 20, 2017 | 148.56 | 148.71 | 147.72 | 147.97 | 1,027,600 | -0.15(-0.10%) |
Dec 19, 2017 | 148.18 | 148.46 | 147.31 | 148.13 | 1,884,947 | +0.81(+0.55%) |
Dec 18, 2017 | 144.62 | 147.44 | 144.60 | 147.32 | 2,445,904 | +3.58(+2.49%) |
Dec 15, 2017 | 143.79 | 144.07 | 142.95 | 143.74 | 3,779,223 | +0.44(+0.31%) |
Dec 14, 2017 | 145.48 | 145.61 | 142.92 | 143.29 | 2,605,279 | -2.05(-1.41%) |
Dec 13, 2017 | 146.38 | 146.38 | 144.85 | 145.34 | 1,231,780 | -0.07(-0.05%) |
Dec 12, 2017 | 145.41 | 146.73 | 144.90 | 145.41 | 1,569,717 | -0.88(-0.60%) |
Dec 11, 2017 | 146.14 | 146.76 | 145.83 | 146.29 | 3,236,260 | +0.82(+0.56%) |
Dec 08, 2017 | 146.13 | 146.35 | 145.24 | 145.48 | 1,483,013 | +0.43(+0.30%) |
Dec 07, 2017 | 144.73 | 145.41 | 144.39 | 145.04 | 1,714,137 | +0.55(+0.38%) |
Dec 06, 2017 | 145.79 | 146.08 | 144.35 | 144.50 | 1,479,215 | -1.83(-1.25%) |
Dec 05, 2017 | 146.49 | 146.96 | 145.97 | 146.32 | 1,368,529 | -0.27(-0.18%) |
Dec 04, 2017 | 146.54 | 147.10 | 146.25 | 146.59 | 2,407,604 | +1.42(+0.98%) |
Dec 01, 2017 | 146.95 | 147.08 | 144.84 | 145.17 | 2,374,945 | -1.96(-1.33%) |
Nov 30, 2017 | 148.92 | 149.09 | 146.48 | 147.13 | 3,325,041 | -1.19(-0.81%) |
Nov 29, 2017 | 149.37 | 149.37 | 147.52 | 148.32 | 1,361,786 | -1.14(-0.76%) |
Nov 28, 2017 | 145.61 | 149.50 | 145.28 | 149.46 | 2,763,010 | +4.09(+2.81%) |
Nov 27, 2017 | 146.65 | 147.13 | 145.17 | 145.37 | 1,310,924 | -0.76(-0.52%) |
Nov 24, 2017 | 146.30 | 147.06 | 146.02 | 146.13 | 845,087 | +1.11(+0.76%) |
Nov 22, 2017 | 145.11 | 145.76 | 144.52 | 145.02 | 2,449,049 | +0.35(+0.24%) |
Nov 21, 2017 | 144.68 | 145.56 | 144.13 | 144.67 | 2,226,165 | +0.46(+0.32%) |
Nov 20, 2017 | 143.99 | 144.51 | 143.78 | 144.21 | 1,567,301 | +0.22(+0.15%) |
Nov 17, 2017 | 142.53 | 144.76 | 142.46 | 143.99 | 3,065,991 | +1.53(+1.07%) |
Nov 16, 2017 | 140.99 | 142.50 | 140.30 | 142.46 | 1,862,035 | +2.74(+1.96%) |
Nov 15, 2017 | 140.71 | 140.99 | 139.43 | 139.72 | 2,033,582 | -1.40(-0.99%) |
Nov 14, 2017 | 141.29 | 141.31 | 140.06 | 141.12 | 1,104,891 | -0.50(-0.35%) |
Nov 13, 2017 | 139.93 | 142.01 | 139.31 | 141.61 | 1,523,143 | -0.12(-0.09%) |
Nov 10, 2017 | 141.90 | 142.09 | 141.09 | 141.74 | 1,342,421 | -0.17(-0.12%) |
Nov 09, 2017 | 142.58 | 143.62 | 141.80 | 141.91 | 1,996,321 | -1.44(-1.01%) |
Nov 08, 2017 | 142.47 | 143.43 | 142.13 | 143.35 | 1,841,771 | +0.97(+0.68%) |
Nov 07, 2017 | 141.47 | 142.38 | 141.05 | 142.38 | 903,896 | +1.42(+1.00%) |
Nov 06, 2017 | 140.99 | 141.47 | 140.65 | 140.96 | 644,296 | -0.03(-0.02%) |
Nov 03, 2017 | 141.10 | 141.44 | 140.02 | 140.99 | 1,058,509 | -0.38(-0.27%) |
Nov 02, 2017 | 141.06 | 141.48 | 140.03 | 141.37 | 1,290,584 | -0.02(-0.01%) |
Nov 01, 2017 | 142.05 | 142.22 | 140.50 | 141.39 | 1,378,551 | +1.72(+1.23%) |
Oct 31, 2017 | 141.32 | 141.37 | 139.65 | 139.67 | 1,603,790 | -1.27(-0.90%) |
Oct 30, 2017 | 142.15 | 142.90 | 140.23 | 140.94 | 1,806,793 | -0.66(-0.47%) |
Oct 27, 2017 | 142.66 | 143.16 | 141.32 | 141.60 | 2,225,319 | -1.40(-0.98%) |
Oct 26, 2017 | 138.26 | 143.29 | 136.97 | 143.00 | 2,933,186 | +5.72(+4.16%) |
Oct 25, 2017 | 136.67 | 137.59 | 136.15 | 137.28 | 1,490,735 | +0.64(+0.47%) |
Oct 24, 2017 | 137.32 | 138.20 | 136.32 | 136.64 | 1,125,678 | +0.49(+0.36%) |
Oct 23, 2017 | 137.33 | 137.61 | 136.15 | 136.15 | 1,282,090 | -0.67(-0.49%) |
Oct 20, 2017 | 134.89 | 136.82 | 134.44 | 136.82 | 1,240,361 | +2.61(+1.94%) |
Oct 19, 2017 | 133.66 | 134.53 | 133.38 | 134.21 | 921,684 | +0.49(+0.36%) |
Oct 18, 2017 | 135.00 | 135.00 | 133.73 | 133.73 | 980,551 | -1.47(-1.09%) |
Oct 17, 2017 | 135.33 | 135.57 | 134.51 | 135.20 | 662,183 | +0.14(+0.11%) |
Oct 16, 2017 | 135.40 | 135.77 | 134.18 | 135.06 | 781,044 | -0.88(-0.65%) |
Oct 13, 2017 | 136.00 | 136.56 | 135.61 | 135.93 | 678,635 | +0.32(+0.24%) |
Oct 12, 2017 | 134.33 | 135.71 | 134.16 | 135.61 | 921,516 | +0.66(+0.49%) |
Oct 11, 2017 | 134.60 | 135.03 | 133.75 | 134.95 | 817,754 | +0.54(+0.40%) |
Oct 10, 2017 | 135.00 | 135.66 | 134.16 | 134.41 | 920,176 | -0.24(-0.18%) |
Oct 09, 2017 | 135.54 | 135.61 | 134.42 | 134.65 | 606,696 | -1.04(-0.77%) |
Oct 06, 2017 | 135.80 | 136.10 | 135.25 | 135.69 | 1,245,374 | -0.37(-0.27%) |
Oct 05, 2017 | 136.27 | 136.43 | 135.50 | 136.07 | 840,380 | +0.00(+0.00%) |
Oct 04, 2017 | 136.21 | 136.66 | 135.56 | 136.07 | 773,316 | -0.13(-0.10%) |
Oct 03, 2017 | 134.79 | 136.37 | 134.30 | 136.20 | 1,052,786 | +1.24(+0.92%) |