Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 154.46 | 155.45 | 154.15 | 155.15 | 56,555,440 | +1.29(+0.84%) |
Nov 29, 2017 | 156.45 | 156.45 | 153.12 | 153.86 | 71,951,792 | -2.73(-1.74%) |
Nov 28, 2017 | 156.52 | 156.69 | 155.70 | 156.59 | 25,187,168 | +0.40(+0.26%) |
Nov 27, 2017 | 156.20 | 156.56 | 155.83 | 156.19 | 22,625,772 | -0.07(-0.04%) |
Nov 24, 2017 | 155.86 | 156.31 | 155.76 | 156.26 | 8,280,586 | +0.57(+0.37%) |
Nov 22, 2017 | 155.63 | 155.84 | 155.34 | 155.69 | 17,299,040 | +0.19(+0.12%) |
Nov 21, 2017 | 154.56 | 155.57 | 154.49 | 155.50 | 20,129,716 | +1.67(+1.09%) |
Nov 20, 2017 | 154.08 | 154.20 | 153.61 | 153.83 | 21,132,740 | -0.12(-0.08%) |
Nov 17, 2017 | 154.58 | 154.69 | 153.80 | 153.95 | 28,725,800 | -0.59(-0.38%) |
Nov 16, 2017 | 153.38 | 154.89 | 153.33 | 154.54 | 34,772,440 | +1.95(+1.28%) |
Nov 15, 2017 | 152.61 | 153.00 | 151.78 | 152.59 | 24,777,776 | -0.72(-0.47%) |
Nov 14, 2017 | 153.31 | 153.50 | 152.57 | 153.31 | 25,139,512 | -0.56(-0.36%) |
Nov 13, 2017 | 153.12 | 154.07 | 153.10 | 153.87 | 12,476,308 | +0.19(+0.12%) |
Nov 10, 2017 | 153.36 | 153.80 | 153.06 | 153.68 | 20,150,762 | -0.01(-0.01%) |
Nov 09, 2017 | 153.26 | 153.77 | 152.11 | 153.69 | 40,572,456 | -0.81(-0.52%) |
Nov 08, 2017 | 153.81 | 154.54 | 153.62 | 154.50 | 17,331,456 | +0.62(+0.40%) |
Nov 07, 2017 | 153.67 | 154.08 | 153.34 | 153.88 | 21,317,604 | +0.09(+0.06%) |
Nov 06, 2017 | 153.13 | 153.85 | 153.10 | 153.79 | 28,690,292 | +0.52(+0.34%) |
Nov 03, 2017 | 152.39 | 153.29 | 151.84 | 153.27 | 26,199,248 | +1.46(+0.96%) |
Nov 02, 2017 | 151.92 | 151.99 | 150.77 | 151.81 | 30,999,712 | -0.29(-0.19%) |
Nov 01, 2017 | 152.75 | 152.83 | 151.50 | 152.10 | 29,470,536 | -0.05(-0.03%) |
Oct 31, 2017 | 152.04 | 152.37 | 151.63 | 152.15 | 26,310,560 | +0.57(+0.38%) |
Oct 30, 2017 | 151.08 | 152.19 | 150.99 | 151.58 | 31,721,178 | +0.34(+0.22%) |
Oct 27, 2017 | 149.33 | 151.52 | 149.20 | 151.24 | 60,165,128 | +4.28(+2.91%) |
Oct 26, 2017 | 147.36 | 147.71 | 146.92 | 146.96 | 28,207,836 | -0.47(-0.32%) |
Oct 25, 2017 | 147.70 | 148.18 | 146.33 | 147.43 | 36,151,568 | -0.56(-0.38%) |
Oct 24, 2017 | 148.00 | 148.30 | 147.44 | 147.99 | 20,285,368 | +0.25(+0.17%) |
Oct 23, 2017 | 149.01 | 149.03 | 147.53 | 147.74 | 29,272,046 | -0.97(-0.65%) |
Oct 20, 2017 | 148.91 | 149.04 | 148.53 | 148.71 | 30,173,268 | +0.40(+0.27%) |
Oct 19, 2017 | 148.02 | 148.33 | 147.27 | 148.31 | 27,673,548 | -0.55(-0.37%) |
Oct 18, 2017 | 149.21 | 149.21 | 148.64 | 148.86 | 17,180,538 | -0.18(-0.12%) |
Oct 17, 2017 | 148.79 | 149.06 | 148.57 | 149.04 | 13,131,430 | +0.19(+0.13%) |
Oct 16, 2017 | 148.70 | 148.89 | 148.39 | 148.85 | 21,805,724 | +0.51(+0.34%) |
Oct 13, 2017 | 148.40 | 148.51 | 147.78 | 148.34 | 18,409,888 | +0.57(+0.39%) |
Oct 12, 2017 | 147.84 | 148.35 | 147.62 | 147.77 | 14,504,212 | -0.27(-0.18%) |
Oct 11, 2017 | 147.53 | 148.07 | 147.34 | 148.04 | 12,421,322 | +0.44(+0.30%) |
Oct 10, 2017 | 147.98 | 148.14 | 146.95 | 147.60 | 19,196,320 | +0.11(+0.07%) |
Oct 09, 2017 | 147.86 | 148.00 | 147.30 | 147.49 | 13,698,683 | -0.17(-0.12%) |
Oct 06, 2017 | 146.97 | 147.66 | 146.96 | 147.66 | 23,561,068 | +0.20(+0.14%) |
Oct 05, 2017 | 146.54 | 147.54 | 146.41 | 147.46 | 31,556,664 | +1.43(+0.98%) |
Oct 04, 2017 | 145.60 | 146.34 | 145.47 | 146.03 | 26,376,914 | +0.14(+0.10%) |
Oct 03, 2017 | 145.74 | 146.06 | 145.45 | 145.89 | 19,698,652 | +0.31(+0.21%) |
Oct 02, 2017 | 145.67 | 146.17 | 144.93 | 145.58 | 27,342,976 | +0.13(+0.09%) |
Sep 29, 2017 | 144.70 | 145.56 | 144.32 | 145.45 | 43,102,368 | +1.04(+0.72%) |
Sep 28, 2017 | 144.14 | 144.56 | 143.78 | 144.41 | 24,145,134 | -0.05(-0.03%) |
Sep 27, 2017 | 145.00 | 143.57 | 144.46 | 33,239,408 | +1.29(+0.90%) | |
Sep 26, 2017 | 143.51 | 143.80 | 142.67 | 143.17 | 29,625,314 | +0.37(+0.26%) |
Sep 25, 2017 | 143.75 | 143.83 | 142.10 | 142.80 | 54,917,668 | -1.52(-1.05%) |
Sep 22, 2017 | 144.00 | 144.53 | 143.85 | 144.32 | 21,702,400 | -0.14(-0.10%) |
Sep 21, 2017 | 145.25 | 145.26 | 143.95 | 144.46 | 28,832,912 | -0.89(-0.61%) |
Sep 20, 2017 | 145.75 | 145.91 | 144.23 | 145.35 | 34,225,128 | -0.45(-0.31%) |
Sep 19, 2017 | 145.81 | 146.01 | 145.31 | 145.80 | 20,857,732 | +0.25(+0.17%) |
Sep 18, 2017 | 145.88 | 146.37 | 145.11 | 145.55 | 24,854,224 | -0.51(-0.35%) |
Sep 15, 2017 | 145.56 | 146.59 | 145.29 | 146.06 | 46,422,400 | +0.50(+0.34%) |
Sep 14, 2017 | 145.85 | 146.29 | 145.47 | 145.56 | 35,243,804 | -0.86(-0.59%) |
Sep 13, 2017 | 145.95 | 146.44 | 145.74 | 146.42 | 28,446,964 | +0.20(+0.14%) |
Sep 12, 2017 | 146.25 | 146.41 | 145.53 | 146.22 | 30,249,812 | +0.35(+0.24%) |
Sep 11, 2017 | 145.30 | 146.11 | 145.30 | 145.87 | 27,116,270 | +1.66(+1.15%) |
Sep 08, 2017 | 145.28 | 145.34 | 144.06 | 144.21 | 27,890,116 | -1.26(-0.87%) |
Sep 07, 2017 | 145.40 | 145.84 | 144.94 | 145.47 | 22,711,332 | +0.34(+0.23%) |
Sep 06, 2017 | 145.06 | 145.46 | 144.08 | 145.13 | 30,708,064 | +0.44(+0.30%) |
Sep 05, 2017 | 145.55 | 145.88 | 143.60 | 144.69 | 44,794,300 | -1.31(-0.90%) |