Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 146.19 | 146.19 | 146.19 | 0 | -0.29(-0.20%) | |
Dec 28, 2017 | 146.05 | 146.51 | 145.15 | 146.48 | 620,674 | +1.16(+0.80%) |
Dec 27, 2017 | 144.77 | 145.76 | 144.73 | 145.31 | 420,358 | +0.75(+0.52%) |
Dec 26, 2017 | 144.74 | 145.07 | 144.18 | 144.56 | 607,938 | +0.30(+0.21%) |
Dec 22, 2017 | 145.94 | 146.18 | 144.06 | 144.26 | 581,694 | -1.38(-0.95%) |
Dec 21, 2017 | 146.01 | 146.01 | 144.93 | 145.64 | 544,443 | +0.04(+0.03%) |
Dec 20, 2017 | 145.97 | 146.09 | 145.29 | 145.60 | 1,001,315 | +0.31(+0.21%) |
Dec 19, 2017 | 144.56 | 145.63 | 143.85 | 145.29 | 1,163,518 | +0.90(+0.62%) |
Dec 18, 2017 | 143.65 | 144.80 | 142.67 | 144.39 | 1,306,138 | +1.64(+1.15%) |
Dec 15, 2017 | 142.98 | 143.88 | 142.59 | 142.76 | 1,470,960 | +0.66(+0.47%) |
Dec 14, 2017 | 143.44 | 143.76 | 142.05 | 142.09 | 767,580 | -0.96(-0.67%) |
Dec 13, 2017 | 142.96 | 144.08 | 142.77 | 143.05 | 1,145,436 | +0.09(+0.06%) |
Dec 12, 2017 | 142.96 | 144.74 | 142.84 | 142.96 | 978,066 | -0.82(-0.57%) |
Dec 11, 2017 | 144.57 | 144.69 | 143.68 | 143.78 | 971,988 | -0.66(-0.45%) |
Dec 08, 2017 | 145.82 | 145.82 | 143.51 | 144.44 | 1,270,812 | -0.60(-0.42%) |
Dec 07, 2017 | 144.94 | 146.16 | 144.64 | 145.04 | 1,081,430 | -0.09(-0.07%) |
Dec 06, 2017 | 145.32 | 145.60 | 144.29 | 145.13 | 678,195 | +0.11(+0.08%) |
Dec 05, 2017 | 146.10 | 146.87 | 144.92 | 145.02 | 1,337,384 | -1.27(-0.87%) |
Dec 04, 2017 | 146.28 | 147.23 | 145.76 | 146.29 | 1,505,270 | +0.93(+0.64%) |
Dec 01, 2017 | 145.97 | 146.74 | 143.45 | 145.36 | 1,020,854 | -0.78(-0.53%) |
Nov 30, 2017 | 144.33 | 146.33 | 143.88 | 146.13 | 1,377,860 | +2.28(+1.59%) |
Nov 29, 2017 | 145.20 | 145.21 | 143.18 | 143.85 | 1,219,055 | -1.28(-0.88%) |
Nov 28, 2017 | 142.47 | 145.20 | 142.35 | 145.13 | 987,499 | +2.75(+1.94%) |
Nov 27, 2017 | 142.71 | 143.07 | 142.19 | 142.37 | 715,244 | -0.09(-0.06%) |
Nov 24, 2017 | 142.88 | 143.08 | 142.11 | 142.46 | 265,979 | +0.00(+0.00%) |
Nov 22, 2017 | 142.63 | 143.28 | 142.07 | 142.46 | 769,043 | +0.00(+0.00%) |
Nov 21, 2017 | 141.87 | 142.72 | 141.42 | 142.46 | 774,586 | +1.27(+0.90%) |
Nov 20, 2017 | 140.55 | 141.31 | 140.21 | 141.19 | 758,237 | +1.06(+0.76%) |
Nov 17, 2017 | 139.88 | 141.05 | 139.19 | 140.12 | 962,227 | +0.24(+0.17%) |
Nov 16, 2017 | 140.31 | 141.14 | 139.79 | 139.88 | 1,095,169 | -0.39(-0.28%) |
Nov 15, 2017 | 139.96 | 140.64 | 138.98 | 140.27 | 749,911 | -0.58(-0.41%) |
Nov 14, 2017 | 140.39 | 141.33 | 140.15 | 140.85 | 1,073,720 | +0.12(+0.09%) |
Nov 13, 2017 | 139.10 | 140.81 | 138.83 | 140.73 | 710,498 | +0.86(+0.61%) |
Nov 10, 2017 | 138.84 | 141.03 | 138.84 | 139.87 | 736,533 | +0.10(+0.07%) |
Nov 09, 2017 | 140.91 | 141.24 | 138.89 | 139.76 | 865,191 | -2.46(-1.73%) |
Nov 08, 2017 | 140.95 | 142.79 | 140.79 | 142.23 | 1,237,755 | +0.45(+0.31%) |
Nov 07, 2017 | 141.77 | 144.40 | 141.00 | 141.78 | 1,871,968 | +1.41(+1.00%) |
Nov 06, 2017 | 139.86 | 140.74 | 139.77 | 140.37 | 1,753,032 | +0.37(+0.26%) |
Nov 03, 2017 | 139.26 | 140.22 | 138.75 | 140.00 | 1,009,251 | +1.13(+0.82%) |
Nov 02, 2017 | 138.74 | 139.52 | 137.71 | 138.87 | 1,084,170 | +0.66(+0.48%) |
Nov 01, 2017 | 139.10 | 139.50 | 137.85 | 138.21 | 1,117,858 | -0.44(-0.32%) |
Oct 31, 2017 | 139.48 | 140.11 | 138.49 | 138.65 | 1,472,073 | -0.07(-0.05%) |
Oct 30, 2017 | 141.09 | 141.26 | 138.59 | 138.72 | 1,119,829 | -2.64(-1.87%) |
Oct 27, 2017 | 141.59 | 141.66 | 140.14 | 141.36 | 721,659 | +0.01(+0.01%) |
Oct 26, 2017 | 142.13 | 141.03 | 141.35 | 1,106,457 | +1.00(+0.72%) | |
Oct 25, 2017 | 141.61 | 141.71 | 139.08 | 140.35 | 1,312,287 | -1.90(-1.33%) |
Oct 24, 2017 | 141.61 | 143.07 | 139.92 | 142.25 | 2,709,926 | +6.48(+4.77%) |
Oct 23, 2017 | 137.48 | 137.48 | 135.63 | 135.77 | 1,346,185 | -1.66(-1.21%) |
Oct 20, 2017 | 135.66 | 137.45 | 134.95 | 137.42 | 1,248,230 | +2.54(+1.88%) |
Oct 19, 2017 | 134.63 | 135.43 | 133.96 | 134.88 | 887,376 | +0.27(+0.20%) |
Oct 18, 2017 | 135.47 | 135.83 | 134.56 | 134.62 | 947,644 | +0.18(+0.13%) |
Oct 17, 2017 | 136.11 | 136.13 | 134.36 | 134.44 | 763,572 | -1.72(-1.27%) |
Oct 16, 2017 | 136.44 | 136.81 | 135.95 | 136.16 | 756,103 | -0.05(-0.04%) |
Oct 13, 2017 | 136.64 | 137.14 | 136.08 | 136.21 | 1,499,000 | +0.37(+0.27%) |
Oct 12, 2017 | 134.43 | 135.92 | 134.32 | 135.84 | 792,465 | +1.54(+1.14%) |
Oct 11, 2017 | 133.92 | 134.62 | 133.13 | 134.31 | 764,535 | +0.57(+0.43%) |
Oct 10, 2017 | 134.62 | 134.62 | 133.12 | 133.73 | 580,246 | -0.73(-0.54%) |
Oct 09, 2017 | 134.00 | 134.79 | 133.47 | 134.46 | 704,313 | +1.01(+0.76%) |
Oct 06, 2017 | 133.45 | 134.17 | 132.68 | 133.45 | 1,211,473 | -0.55(-0.41%) |
Oct 05, 2017 | 134.77 | 135.33 | 133.18 | 134.00 | 1,331,655 | -0.50(-0.37%) |
Oct 04, 2017 | 133.38 | 134.96 | 133.21 | 134.50 | 1,095,649 | +1.10(+0.82%) |
Oct 03, 2017 | 132.75 | 133.53 | 132.13 | 133.40 | 1,094,570 | +0.77(+0.58%) |