Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 147.32 | 147.32 | 147.32 | 0 | -1.86(-1.25%) | |
Dec 28, 2017 | 148.79 | 149.39 | 148.43 | 149.18 | 510,437 | +0.58(+0.39%) |
Dec 27, 2017 | 149.02 | 149.06 | 148.33 | 148.59 | 620,428 | -0.14(-0.09%) |
Dec 26, 2017 | 149.34 | 149.96 | 148.58 | 148.73 | 477,416 | -0.36(-0.24%) |
Dec 22, 2017 | 150.06 | 150.06 | 148.13 | 149.09 | 490,521 | -0.16(-0.11%) |
Dec 21, 2017 | 149.21 | 150.58 | 148.94 | 149.26 | 933,363 | +0.52(+0.35%) |
Dec 20, 2017 | 150.40 | 150.93 | 148.33 | 148.73 | 883,983 | -0.20(-0.13%) |
Dec 19, 2017 | 148.65 | 149.47 | 147.94 | 148.93 | 990,878 | +1.14(+0.77%) |
Dec 18, 2017 | 147.34 | 148.73 | 147.00 | 147.79 | 1,015,274 | +1.82(+1.24%) |
Dec 15, 2017 | 144.94 | 146.94 | 144.00 | 145.98 | 1,536,457 | +2.16(+1.50%) |
Dec 14, 2017 | 145.10 | 145.71 | 143.49 | 143.82 | 746,870 | -0.84(-0.58%) |
Dec 13, 2017 | 146.09 | 146.36 | 144.67 | 144.67 | 973,865 | -1.90(-1.29%) |
Dec 12, 2017 | 146.24 | 147.44 | 145.98 | 146.56 | 956,986 | +0.71(+0.49%) |
Dec 11, 2017 | 147.30 | 148.08 | 145.74 | 145.85 | 771,254 | -1.81(-1.22%) |
Dec 08, 2017 | 146.21 | 147.73 | 145.51 | 147.66 | 1,019,486 | +1.96(+1.35%) |
Dec 07, 2017 | 142.71 | 146.29 | 142.56 | 145.69 | 924,950 | +2.46(+1.72%) |
Dec 06, 2017 | 142.50 | 144.70 | 142.50 | 143.23 | 747,138 | +0.36(+0.25%) |
Dec 05, 2017 | 143.86 | 144.57 | 142.47 | 142.88 | 1,127,412 | -1.03(-0.72%) |
Dec 04, 2017 | 144.72 | 141.23 | 143.91 | 1,185,012 | +2.68(+1.90%) | |
Dec 01, 2017 | 141.97 | 142.68 | 138.76 | 141.23 | 1,263,708 | -0.66(-0.47%) |
Nov 30, 2017 | 142.83 | 144.42 | 141.68 | 141.89 | 1,770,004 | -0.29(-0.20%) |
Nov 29, 2017 | 141.68 | 144.34 | 141.61 | 142.18 | 1,094,038 | +1.57(+1.12%) |
Nov 28, 2017 | 139.02 | 141.15 | 138.49 | 140.61 | 1,536,733 | +2.17(+1.57%) |
Nov 27, 2017 | 139.06 | 140.18 | 138.24 | 138.43 | 1,304,126 | -0.27(-0.19%) |
Nov 24, 2017 | 139.43 | 139.43 | 138.26 | 138.70 | 208,547 | -0.02(-0.01%) |
Nov 22, 2017 | 139.04 | 139.80 | 138.18 | 138.72 | 504,338 | -0.16(-0.11%) |
Nov 21, 2017 | 140.15 | 140.35 | 138.18 | 138.88 | 608,968 | -0.77(-0.55%) |
Nov 20, 2017 | 137.66 | 139.69 | 137.17 | 139.65 | 912,062 | +2.06(+1.50%) |
Nov 17, 2017 | 136.09 | 138.08 | 136.09 | 137.59 | 736,655 | +1.04(+0.76%) |
Nov 16, 2017 | 137.79 | 138.15 | 136.22 | 136.55 | 921,200 | -0.27(-0.20%) |
Nov 15, 2017 | 135.50 | 138.00 | 134.97 | 136.82 | 884,140 | +0.24(+0.18%) |
Nov 14, 2017 | 135.76 | 136.76 | 134.80 | 136.57 | 789,532 | -0.18(-0.13%) |
Nov 13, 2017 | 135.65 | 137.15 | 135.20 | 136.76 | 667,735 | +0.09(+0.06%) |
Nov 10, 2017 | 138.16 | 138.78 | 136.56 | 136.67 | 667,319 | -1.59(-1.15%) |
Nov 09, 2017 | 138.14 | 139.30 | 136.97 | 138.26 | 762,540 | -0.82(-0.59%) |
Nov 08, 2017 | 138.15 | 139.17 | 137.68 | 139.08 | 588,875 | +0.66(+0.48%) |
Nov 07, 2017 | 139.74 | 140.81 | 138.03 | 138.42 | 777,286 | -1.23(-0.88%) |
Nov 06, 2017 | 138.46 | 140.19 | 138.46 | 139.65 | 685,570 | +0.92(+0.66%) |
Nov 03, 2017 | 138.69 | 139.69 | 138.31 | 138.73 | 869,018 | -0.12(-0.09%) |
Nov 02, 2017 | 136.34 | 138.87 | 136.34 | 138.85 | 1,417,233 | +2.75(+2.02%) |
Nov 01, 2017 | 136.40 | 137.17 | 135.54 | 136.10 | 656,285 | +0.73(+0.54%) |
Oct 31, 2017 | 136.95 | 137.38 | 135.37 | 135.37 | 722,189 | -1.52(-1.11%) |
Oct 30, 2017 | 138.69 | 139.03 | 136.59 | 136.90 | 1,034,849 | -2.01(-1.44%) |
Oct 27, 2017 | 140.44 | 140.59 | 138.52 | 138.90 | 851,813 | -1.89(-1.34%) |
Oct 26, 2017 | 136.70 | 141.00 | 136.24 | 140.79 | 1,751,335 | +4.96(+3.65%) |
Oct 25, 2017 | 135.04 | 137.99 | 133.38 | 135.82 | 1,640,541 | +2.67(+2.01%) |
Oct 24, 2017 | 134.03 | 134.27 | 132.75 | 133.15 | 1,687,566 | -0.18(-0.14%) |
Oct 23, 2017 | 133.43 | 133.83 | 133.09 | 133.33 | 862,820 | +0.05(+0.04%) |
Oct 20, 2017 | 132.92 | 133.45 | 132.32 | 133.28 | 918,381 | +1.44(+1.10%) |
Oct 19, 2017 | 130.95 | 132.06 | 130.12 | 131.84 | 678,327 | -0.25(-0.19%) |
Oct 18, 2017 | 131.93 | 132.71 | 131.79 | 132.09 | 584,004 | +0.34(+0.26%) |
Oct 17, 2017 | 132.78 | 132.78 | 131.59 | 131.75 | 685,565 | -0.90(-0.68%) |
Oct 16, 2017 | 132.79 | 133.17 | 132.32 | 132.65 | 668,442 | +0.41(+0.31%) |
Oct 13, 2017 | 131.92 | 132.96 | 131.51 | 132.24 | 851,177 | +0.29(+0.22%) |
Oct 12, 2017 | 131.45 | 132.56 | 131.25 | 131.95 | 848,352 | +0.65(+0.49%) |
Oct 11, 2017 | 130.92 | 131.42 | 130.12 | 131.30 | 599,679 | +0.50(+0.38%) |
Oct 10, 2017 | 130.50 | 131.14 | 130.24 | 130.80 | 986,411 | +0.54(+0.41%) |
Oct 09, 2017 | 130.69 | 130.93 | 129.81 | 130.26 | 773,079 | -0.31(-0.24%) |
Oct 06, 2017 | 130.31 | 131.43 | 129.30 | 130.57 | 671,560 | +0.38(+0.29%) |
Oct 05, 2017 | 129.80 | 131.02 | 129.44 | 130.19 | 1,182,165 | +0.59(+0.45%) |
Oct 04, 2017 | 129.50 | 130.61 | 128.95 | 129.61 | 871,777 | +0.36(+0.28%) |
Oct 03, 2017 | 129.04 | 129.94 | 128.37 | 129.24 | 622,162 | +0.67(+0.53%) |