Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 140.66 | 140.66 | 140.66 | 0 | -1.17(-0.83%) | |
Dec 28, 2017 | 141.38 | 141.85 | 141.17 | 141.83 | 11,013,556 | +0.55(+0.39%) |
Dec 27, 2017 | 141.35 | 142.04 | 140.98 | 141.28 | 17,279,756 | -0.14(-0.10%) |
Dec 26, 2017 | 141.16 | 141.56 | 141.07 | 141.42 | 12,947,378 | +0.08(+0.06%) |
Dec 22, 2017 | 141.51 | 141.52 | 140.97 | 141.34 | 14,740,069 | -0.26(-0.18%) |
Dec 21, 2017 | 141.38 | 142.10 | 141.23 | 141.59 | 18,165,768 | +0.62(+0.44%) |
Dec 20, 2017 | 141.32 | 141.49 | 140.48 | 140.98 | 20,706,374 | +0.28(+0.20%) |
Dec 19, 2017 | 142.24 | 142.25 | 140.46 | 140.70 | 26,440,272 | -1.12(-0.79%) |
Dec 18, 2017 | 141.24 | 142.21 | 141.05 | 141.82 | 24,703,596 | +1.89(+1.35%) |
Dec 15, 2017 | 138.83 | 140.86 | 138.40 | 139.93 | 46,622,036 | +1.97(+1.43%) |
Dec 14, 2017 | 139.57 | 139.89 | 137.54 | 137.96 | 35,755,296 | -1.54(-1.11%) |
Dec 13, 2017 | 138.61 | 140.36 | 138.61 | 139.50 | 32,720,712 | +0.83(+0.60%) |
Dec 12, 2017 | 139.43 | 139.64 | 138.62 | 138.68 | 28,120,622 | -0.43(-0.31%) |
Dec 11, 2017 | 139.11 | 139.82 | 138.81 | 139.11 | 28,987,608 | -0.05(-0.04%) |
Dec 08, 2017 | 139.84 | 139.97 | 139.05 | 139.16 | 22,665,444 | +0.00(+0.00%) |
Dec 07, 2017 | 139.07 | 139.61 | 137.89 | 29,422,468 | +0.00(+0.00%) | |
Dec 06, 2017 | 138.21 | 138.96 | 137.82 | 138.07 | 23,135,618 | -0.65(-0.47%) |
Dec 05, 2017 | 138.72 | 140.59 | 138.72 | 138.72 | 32,261,430 | -1.40(-1.00%) |
Dec 04, 2017 | 142.37 | 142.69 | 139.98 | 140.12 | 39,107,028 | -0.52(-0.37%) |
Dec 01, 2017 | 140.65 | 141.28 | 138.14 | 140.65 | 68,254,688 | -0.58(-0.41%) |
Nov 30, 2017 | 141.64 | 142.05 | 140.88 | 141.22 | 35,037,456 | +0.26(+0.18%) |
Nov 29, 2017 | 140.94 | 141.73 | 140.58 | 140.97 | 41,036,120 | +0.47(+0.33%) |
Nov 28, 2017 | 138.81 | 140.60 | 138.48 | 140.50 | 39,044,928 | +2.18(+1.57%) |
Nov 27, 2017 | 139.06 | 139.36 | 138.27 | 138.32 | 20,030,008 | -0.42(-0.30%) |
Nov 24, 2017 | 138.98 | 139.13 | 138.58 | 138.74 | 7,416,013 | +0.05(+0.04%) |
Nov 22, 2017 | 139.05 | 139.50 | 138.66 | 138.69 | 15,380,460 | -0.18(-0.13%) |
Nov 21, 2017 | 138.05 | 139.04 | 137.92 | 138.87 | 31,941,744 | +1.43(+1.04%) |
Nov 20, 2017 | 136.73 | 137.48 | 136.33 | 137.44 | 24,788,916 | +0.99(+0.73%) |
Nov 17, 2017 | 135.34 | 136.98 | 135.27 | 136.44 | 28,088,270 | +0.62(+0.46%) |
Nov 16, 2017 | 134.39 | 136.40 | 134.37 | 135.82 | 28,160,512 | +1.97(+1.47%) |
Nov 15, 2017 | 133.59 | 134.39 | 132.81 | 133.85 | 26,011,844 | -0.53(-0.40%) |
Nov 14, 2017 | 134.25 | 134.64 | 133.82 | 134.39 | 21,389,806 | -0.37(-0.27%) |
Nov 13, 2017 | 134.13 | 134.95 | 133.73 | 134.75 | 15,967,535 | +0.04(+0.03%) |
Nov 10, 2017 | 134.84 | 135.20 | 134.51 | 134.72 | 19,391,972 | -0.10(-0.07%) |
Nov 09, 2017 | 134.44 | 135.47 | 133.53 | 134.82 | 43,463,408 | -0.48(-0.35%) |
Nov 08, 2017 | 134.80 | 135.53 | 134.04 | 135.30 | 33,360,868 | +0.18(+0.14%) |
Nov 07, 2017 | 136.77 | 136.81 | 134.69 | 135.11 | 32,141,050 | -1.64(-1.20%) |
Nov 06, 2017 | 136.72 | 137.30 | 136.39 | 136.75 | 16,945,446 | +0.16(+0.11%) |
Nov 03, 2017 | 136.47 | 136.91 | 136.09 | 136.59 | 24,275,974 | -0.09(-0.07%) |
Nov 02, 2017 | 136.25 | 137.16 | 135.77 | 136.68 | 30,655,116 | +0.41(+0.30%) |
Nov 01, 2017 | 138.33 | 138.36 | 135.52 | 136.28 | 34,362,896 | -0.91(-0.66%) |
Oct 31, 2017 | 136.76 | 137.71 | 136.62 | 137.19 | 24,419,956 | +0.97(+0.71%) |
Oct 30, 2017 | 137.36 | 135.47 | 136.22 | 33,209,972 | -1.45(-1.05%) | |
Oct 27, 2017 | 136.84 | 137.79 | 136.31 | 137.68 | 35,625,144 | +0.95(+0.69%) |
Oct 26, 2017 | 136.90 | 137.26 | 136.50 | 136.73 | 16,534,268 | +0.28(+0.21%) |
Oct 25, 2017 | 136.90 | 136.95 | 135.31 | 136.44 | 29,618,954 | -0.66(-0.48%) |
Oct 24, 2017 | 137.31 | 137.67 | 136.99 | 137.11 | 19,069,260 | +0.28(+0.21%) |
Oct 23, 2017 | 138.01 | 138.01 | 136.67 | 136.82 | 15,951,984 | -1.03(-0.75%) |
Oct 20, 2017 | 138.15 | 138.25 | 137.74 | 137.85 | 27,443,936 | +0.63(+0.46%) |
Oct 19, 2017 | 136.74 | 137.25 | 136.19 | 137.22 | 18,668,094 | -0.21(-0.15%) |
Oct 18, 2017 | 137.41 | 137.79 | 137.02 | 137.43 | 22,347,914 | +0.65(+0.48%) |
Oct 17, 2017 | 137.20 | 137.66 | 136.49 | 136.78 | 19,632,318 | -0.40(-0.29%) |
Oct 16, 2017 | 137.51 | 138.19 | 136.98 | 137.17 | 22,464,068 | -0.12(-0.09%) |
Oct 13, 2017 | 137.80 | 137.86 | 137.16 | 137.29 | 16,825,116 | -0.25(-0.18%) |
Oct 12, 2017 | 137.37 | 137.87 | 136.97 | 137.54 | 18,697,370 | -0.10(-0.07%) |
Oct 11, 2017 | 137.81 | 138.04 | 137.37 | 137.64 | 16,466,702 | -0.10(-0.07%) |
Oct 10, 2017 | 137.81 | 138.14 | 137.33 | 137.74 | 23,879,292 | +0.40(+0.29%) |
Oct 09, 2017 | 138.04 | 138.49 | 137.12 | 137.34 | 15,205,684 | -0.57(-0.41%) |
Oct 06, 2017 | 137.60 | 138.18 | 137.47 | 137.91 | 21,053,408 | -0.19(-0.14%) |
Oct 05, 2017 | 138.14 | 138.45 | 137.76 | 138.11 | 24,519,324 | +0.38(+0.27%) |
Oct 04, 2017 | 137.95 | 138.43 | 137.31 | 137.73 | 23,960,168 | -0.44(-0.32%) |
Oct 03, 2017 | 137.97 | 138.17 | 137.25 | 138.17 | 30,831,006 | +0.30(+0.22%) |