Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 142.79 | 142.79 | 142.79 | 0 | -1.11(-0.77%) | |
Dec 28, 2017 | 145.14 | 145.33 | 143.74 | 143.90 | 1,994,337 | -0.79(-0.54%) |
Dec 27, 2017 | 144.87 | 145.56 | 144.59 | 144.68 | 1,709,816 | +0.10(+0.07%) |
Dec 26, 2017 | 145.27 | 144.10 | 144.59 | 1,631,036 | -0.27(-0.19%) | |
Dec 22, 2017 | 145.02 | 145.74 | 144.32 | 144.86 | 1,799,868 | -0.21(-0.15%) |
Dec 21, 2017 | 145.80 | 146.34 | 144.89 | 145.07 | 2,565,335 | -0.35(-0.24%) |
Dec 20, 2017 | 145.82 | 147.11 | 145.37 | 145.42 | 3,953,336 | +0.20(+0.14%) |
Dec 19, 2017 | 144.61 | 145.56 | 144.02 | 145.23 | 3,240,585 | +0.60(+0.41%) |
Dec 18, 2017 | 146.04 | 146.67 | 144.54 | 144.63 | 3,410,062 | -0.74(-0.51%) |
Dec 15, 2017 | 144.83 | 145.67 | 142.98 | 145.37 | 7,059,848 | +1.74(+1.21%) |
Dec 14, 2017 | 145.69 | 146.13 | 143.32 | 143.62 | 3,288,073 | -2.02(-1.39%) |
Dec 13, 2017 | 145.23 | 146.33 | 144.49 | 145.65 | 3,742,496 | +0.92(+0.64%) |
Dec 12, 2017 | 145.19 | 145.32 | 142.98 | 144.72 | 2,671,376 | -0.47(-0.32%) |
Dec 11, 2017 | 144.59 | 145.90 | 143.70 | 145.19 | 2,281,752 | +1.17(+0.81%) |
Dec 08, 2017 | 143.22 | 144.49 | 142.40 | 144.03 | 4,063,204 | +1.19(+0.83%) |
Dec 07, 2017 | 144.25 | 145.28 | 142.40 | 142.84 | 3,778,009 | -1.86(-1.28%) |
Dec 06, 2017 | 147.34 | 146.70 | 143.42 | 144.69 | 3,057,084 | -2.01(-1.37%) |
Dec 05, 2017 | 148.40 | 146.10 | 146.70 | 4,371,526 | -0.02(-0.01%) | |
Dec 04, 2017 | 146.53 | 147.71 | 146.28 | 146.72 | 5,379,603 | +1.22(+0.84%) |
Dec 01, 2017 | 143.00 | 145.98 | 143.00 | 145.50 | 4,128,498 | +1.27(+0.88%) |
Nov 30, 2017 | 141.74 | 144.56 | 141.74 | 144.23 | 4,651,396 | +2.82(+1.99%) |
Nov 29, 2017 | 140.41 | 142.87 | 140.07 | 141.42 | 3,946,878 | +1.62(+1.16%) |
Nov 28, 2017 | 140.05 | 140.13 | 139.12 | 139.80 | 3,237,620 | +0.45(+0.32%) |
Nov 27, 2017 | 140.04 | 140.62 | 139.22 | 139.35 | 2,618,571 | -0.34(-0.24%) |
Nov 24, 2017 | 139.17 | 140.21 | 139.17 | 139.68 | 1,217,616 | +0.13(+0.09%) |
Nov 22, 2017 | 139.47 | 140.18 | 139.03 | 139.55 | 1,867,196 | +0.10(+0.07%) |
Nov 21, 2017 | 139.05 | 139.99 | 138.67 | 139.45 | 3,202,394 | +0.86(+0.62%) |
Nov 20, 2017 | 139.50 | 139.77 | 138.07 | 138.59 | 2,451,267 | -0.99(-0.71%) |
Nov 17, 2017 | 140.13 | 140.48 | 139.21 | 139.59 | 2,484,189 | -0.63(-0.45%) |
Nov 16, 2017 | 138.69 | 140.53 | 138.56 | 140.22 | 3,813,280 | +2.09(+1.51%) |
Nov 15, 2017 | 138.79 | 139.06 | 137.28 | 138.13 | 3,862,997 | -0.61(-0.44%) |
Nov 14, 2017 | 139.36 | 139.85 | 137.26 | 138.74 | 3,193,709 | -1.12(-0.80%) |
Nov 13, 2017 | 139.93 | 141.03 | 139.53 | 139.86 | 2,599,801 | -0.69(-0.49%) |
Nov 10, 2017 | 141.21 | 141.47 | 139.61 | 140.55 | 2,363,389 | -1.34(-0.95%) |
Nov 09, 2017 | 140.88 | 142.09 | 139.71 | 141.90 | 2,458,679 | +0.34(+0.24%) |
Nov 08, 2017 | 141.90 | 142.43 | 141.23 | 141.56 | 2,456,471 | +0.08(+0.06%) |
Nov 07, 2017 | 139.13 | 142.51 | 139.13 | 141.47 | 3,797,713 | +2.19(+1.57%) |
Nov 06, 2017 | 140.97 | 141.35 | 139.20 | 139.29 | 3,295,377 | -2.15(-1.52%) |
Nov 03, 2017 | 140.35 | 141.92 | 139.94 | 141.44 | 2,983,518 | +0.84(+0.60%) |
Nov 02, 2017 | 142.53 | 143.03 | 139.66 | 140.60 | 4,940,601 | -2.45(-1.72%) |
Nov 01, 2017 | 142.96 | 144.60 | 142.49 | 143.06 | 3,353,536 | +0.16(+0.11%) |
Oct 31, 2017 | 142.02 | 143.69 | 142.02 | 142.89 | 3,564,135 | +0.51(+0.36%) |
Oct 30, 2017 | 143.12 | 144.18 | 141.56 | 142.38 | 3,127,516 | -0.56(-0.39%) |
Oct 27, 2017 | 143.00 | 143.88 | 141.32 | 142.94 | 4,265,554 | -1.01(-0.70%) |
Oct 26, 2017 | 139.35 | 144.71 | 138.38 | 143.95 | 7,355,489 | -0.80(-0.55%) |
Oct 25, 2017 | 146.06 | 146.82 | 143.99 | 144.75 | 4,966,091 | -2.34(-1.59%) |
Oct 24, 2017 | 147.82 | 148.05 | 144.53 | 147.09 | 4,230,272 | -0.13(-0.09%) |
Oct 23, 2017 | 149.44 | 149.75 | 147.09 | 147.22 | 3,152,899 | -1.98(-1.33%) |
Oct 20, 2017 | 150.13 | 150.72 | 147.84 | 149.21 | 3,898,368 | -0.95(-0.63%) |
Oct 19, 2017 | 151.68 | 152.49 | 149.44 | 150.15 | 3,143,568 | -1.76(-1.16%) |
Oct 18, 2017 | 153.19 | 154.00 | 151.55 | 151.91 | 3,163,292 | +0.07(+0.05%) |
Oct 17, 2017 | 148.45 | 152.55 | 147.71 | 151.84 | 4,602,328 | +3.50(+2.36%) |
Oct 16, 2017 | 149.21 | 150.22 | 147.77 | 148.34 | 2,711,741 | -0.91(-0.61%) |
Oct 13, 2017 | 148.94 | 149.52 | 148.43 | 149.25 | 2,859,192 | +0.20(+0.14%) |
Oct 12, 2017 | 149.56 | 150.37 | 148.46 | 149.04 | 2,726,590 | -1.13(-0.76%) |
Oct 11, 2017 | 151.10 | 151.28 | 148.98 | 150.18 | 4,013,621 | -1.34(-0.88%) |
Oct 10, 2017 | 151.25 | 152.16 | 150.43 | 151.51 | 2,497,038 | +0.27(+0.18%) |
Oct 09, 2017 | 151.65 | 152.37 | 150.38 | 151.25 | 1,863,300 | -0.29(-0.19%) |
Oct 06, 2017 | 152.06 | 153.51 | 151.02 | 151.54 | 2,492,238 | -0.84(-0.55%) |
Oct 05, 2017 | 154.17 | 154.95 | 150.31 | 152.38 | 5,526,145 | -1.42(-0.92%) |
Oct 04, 2017 | 152.13 | 153.90 | 151.70 | 153.80 | 2,035,870 | +1.11(+0.73%) |
Oct 03, 2017 | 153.36 | 153.50 | 151.38 | 152.69 | 1,857,732 | +0.05(+0.03%) |