Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 141.62 | 142.03 | 140.86 | 141.20 | 35,043,172 | +0.26(+0.18%) |
Nov 29, 2017 | 140.92 | 141.71 | 140.56 | 140.94 | 41,042,808 | +0.47(+0.33%) |
Nov 28, 2017 | 138.78 | 140.58 | 138.45 | 140.47 | 39,051,292 | +2.18(+1.57%) |
Nov 27, 2017 | 139.04 | 139.34 | 138.25 | 138.30 | 20,033,274 | -0.42(-0.30%) |
Nov 24, 2017 | 138.96 | 139.11 | 138.55 | 138.72 | 7,417,223 | +0.06(+0.04%) |
Nov 22, 2017 | 139.02 | 139.47 | 138.64 | 138.66 | 15,382,968 | -0.18(-0.13%) |
Nov 21, 2017 | 138.03 | 139.02 | 137.90 | 138.85 | 31,946,952 | +1.43(+1.04%) |
Nov 20, 2017 | 136.71 | 137.46 | 136.31 | 137.41 | 24,792,958 | +0.99(+0.73%) |
Nov 17, 2017 | 135.32 | 136.96 | 135.25 | 136.42 | 28,092,850 | +0.62(+0.46%) |
Nov 16, 2017 | 134.36 | 136.38 | 134.34 | 135.80 | 28,165,104 | +1.97(+1.47%) |
Nov 15, 2017 | 133.57 | 134.36 | 132.79 | 133.83 | 26,016,086 | -0.53(-0.40%) |
Nov 14, 2017 | 134.23 | 134.62 | 133.79 | 134.36 | 21,393,294 | -0.37(-0.27%) |
Nov 13, 2017 | 134.11 | 134.93 | 133.71 | 134.73 | 15,970,139 | +0.04(+0.03%) |
Nov 10, 2017 | 134.82 | 135.18 | 134.49 | 134.69 | 19,395,134 | -0.10(-0.07%) |
Nov 09, 2017 | 134.42 | 135.45 | 133.51 | 134.80 | 43,470,496 | -0.48(-0.35%) |
Nov 08, 2017 | 134.78 | 135.50 | 134.02 | 135.27 | 33,366,308 | +0.18(+0.14%) |
Nov 07, 2017 | 136.74 | 136.79 | 134.67 | 135.09 | 32,146,292 | -1.64(-1.20%) |
Nov 06, 2017 | 136.70 | 137.28 | 136.37 | 136.73 | 16,948,210 | +0.16(+0.11%) |
Nov 03, 2017 | 136.45 | 136.89 | 136.06 | 136.57 | 24,279,932 | -0.09(-0.07%) |
Nov 02, 2017 | 136.23 | 137.14 | 135.75 | 136.66 | 30,660,114 | +0.40(+0.30%) |
Nov 01, 2017 | 138.31 | 138.33 | 135.49 | 136.26 | 34,368,500 | -0.91(-0.66%) |
Oct 31, 2017 | 136.74 | 137.69 | 136.59 | 137.17 | 24,423,938 | +0.97(+0.71%) |
Oct 30, 2017 | 137.34 | 135.44 | 136.20 | 33,215,388 | -1.45(-1.05%) | |
Oct 27, 2017 | 136.82 | 137.76 | 136.28 | 137.65 | 35,630,956 | +0.95(+0.69%) |
Oct 26, 2017 | 136.87 | 137.24 | 136.48 | 136.71 | 16,536,964 | +0.28(+0.21%) |
Oct 25, 2017 | 136.87 | 136.93 | 135.29 | 136.42 | 29,623,782 | -0.66(-0.48%) |
Oct 24, 2017 | 137.29 | 137.65 | 136.97 | 137.08 | 19,072,370 | +0.28(+0.21%) |
Oct 23, 2017 | 137.99 | 137.99 | 136.65 | 136.80 | 15,954,585 | -1.03(-0.75%) |
Oct 20, 2017 | 138.13 | 138.23 | 137.72 | 137.83 | 27,448,412 | +0.63(+0.46%) |
Oct 19, 2017 | 136.72 | 137.23 | 136.16 | 137.19 | 18,671,138 | -0.21(-0.15%) |
Oct 18, 2017 | 137.39 | 137.76 | 137.00 | 137.41 | 22,351,558 | +0.65(+0.48%) |
Oct 17, 2017 | 137.18 | 137.63 | 136.47 | 136.75 | 19,635,518 | -0.40(-0.29%) |
Oct 16, 2017 | 137.49 | 138.17 | 136.96 | 137.15 | 22,467,730 | -0.12(-0.09%) |
Oct 13, 2017 | 137.77 | 137.84 | 137.14 | 137.27 | 16,827,860 | -0.25(-0.18%) |
Oct 12, 2017 | 137.35 | 137.85 | 136.95 | 137.52 | 18,700,418 | -0.10(-0.07%) |
Oct 11, 2017 | 137.79 | 138.02 | 137.35 | 137.62 | 16,469,387 | -0.10(-0.07%) |
Oct 10, 2017 | 137.78 | 138.11 | 137.30 | 137.72 | 23,883,186 | +0.39(+0.29%) |
Oct 09, 2017 | 138.02 | 138.47 | 137.09 | 137.32 | 15,208,163 | -0.57(-0.41%) |
Oct 06, 2017 | 137.58 | 138.16 | 137.45 | 137.89 | 21,056,842 | -0.19(-0.14%) |
Oct 05, 2017 | 138.11 | 138.43 | 137.74 | 138.09 | 24,523,322 | +0.38(+0.27%) |
Oct 04, 2017 | 137.93 | 138.41 | 137.29 | 137.71 | 23,964,076 | -0.44(-0.32%) |
Oct 03, 2017 | 137.95 | 138.15 | 137.23 | 138.15 | 30,836,034 | +0.30(+0.22%) |
Oct 02, 2017 | 136.29 | 137.85 | 136.08 | 137.85 | 32,385,124 | +1.67(+1.23%) |
Sep 29, 2017 | 135.94 | 136.40 | 135.77 | 136.17 | 23,655,354 | +0.32(+0.24%) |
Sep 28, 2017 | 135.32 | 136.06 | 134.89 | 135.85 | 31,862,824 | +0.36(+0.26%) |
Sep 27, 2017 | 135.88 | 133.40 | 135.49 | 72,191,624 | +2.60(+1.96%) | |
Sep 26, 2017 | 132.60 | 133.39 | 132.50 | 132.89 | 30,722,496 | +0.42(+0.32%) |
Sep 25, 2017 | 132.26 | 132.88 | 131.73 | 132.47 | 32,722,576 | +0.18(+0.14%) |
Sep 22, 2017 | 131.71 | 132.63 | 131.61 | 132.29 | 27,491,374 | +0.56(+0.43%) |
Sep 21, 2017 | 132.03 | 132.25 | 131.54 | 131.73 | 18,967,992 | -0.14(-0.10%) |
Sep 20, 2017 | 131.58 | 132.03 | 131.34 | 131.87 | 22,075,266 | +0.42(+0.32%) |
Sep 19, 2017 | 131.62 | 131.73 | 131.18 | 131.44 | 17,830,144 | +0.00(+0.00%) |
Sep 18, 2017 | 130.75 | 131.84 | 130.73 | 131.44 | 26,634,482 | +0.89(+0.68%) |
Sep 15, 2017 | 129.85 | 130.61 | 129.77 | 130.56 | 25,289,072 | +0.53(+0.41%) |
Sep 14, 2017 | 129.98 | 130.33 | 129.65 | 130.02 | 20,017,470 | -0.12(-0.09%) |
Sep 13, 2017 | 129.64 | 130.38 | 129.56 | 130.14 | 27,326,592 | +0.38(+0.30%) |
Sep 12, 2017 | 129.30 | 129.90 | 129.10 | 129.76 | 24,729,366 | +0.79(+0.61%) |
Sep 11, 2017 | 128.70 | 129.19 | 128.56 | 128.97 | 24,666,478 | +1.34(+1.05%) |
Sep 08, 2017 | 127.37 | 128.14 | 127.08 | 127.63 | 23,856,216 | +0.10(+0.08%) |
Sep 07, 2017 | 127.97 | 128.06 | 127.05 | 127.53 | 19,804,834 | -0.32(-0.25%) |
Sep 06, 2017 | 128.11 | 128.35 | 127.50 | 127.85 | 20,069,972 | +0.27(+0.21%) |
Sep 05, 2017 | 128.92 | 129.16 | 127.05 | 127.59 | 23,895,722 | -1.24(-0.96%) |