Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 167.85 | 167.85 | 167.85 | 0 | -0.45(-0.27%) | |
Dec 28, 2017 | 168.25 | 168.66 | 167.91 | 168.30 | 1,128,005 | +0.29(+0.17%) |
Dec 27, 2017 | 168.51 | 168.70 | 167.56 | 168.01 | 1,303,145 | -0.23(-0.13%) |
Dec 26, 2017 | 167.91 | 168.95 | 167.85 | 168.24 | 1,242,406 | -0.07(-0.04%) |
Dec 22, 2017 | 168.89 | 169.08 | 167.71 | 168.31 | 1,195,687 | -0.15(-0.09%) |
Dec 21, 2017 | 169.54 | 169.91 | 168.26 | 168.46 | 2,114,388 | -0.64(-0.38%) |
Dec 20, 2017 | 170.48 | 170.68 | 167.20 | 169.10 | 4,318,068 | -0.74(-0.44%) |
Dec 19, 2017 | 173.97 | 174.05 | 170.26 | 169.84 | 4,388,233 | -3.59(-2.07%) |
Dec 18, 2017 | 173.72 | 175.27 | 173.06 | 173.43 | 3,872,493 | -0.38(-0.22%) |
Dec 15, 2017 | 174.42 | 176.17 | 173.15 | 173.81 | 9,373,018 | +5.59(+3.32%) |
Dec 14, 2017 | 170.07 | 171.11 | 167.89 | 168.22 | 4,130,788 | -1.58(-0.93%) |
Dec 13, 2017 | 170.02 | 171.46 | 169.36 | 169.80 | 3,395,159 | -0.02(-0.01%) |
Dec 12, 2017 | 168.61 | 170.56 | 168.46 | 169.81 | 3,732,105 | -0.50(-0.30%) |
Dec 11, 2017 | 169.73 | 170.36 | 168.68 | 170.32 | 2,176,473 | +0.71(+0.42%) |
Dec 08, 2017 | 168.45 | 170.02 | 167.69 | 169.61 | 1,965,455 | +1.69(+1.00%) |
Dec 07, 2017 | 168.20 | 169.36 | 167.34 | 167.92 | 2,482,653 | -0.92(-0.54%) |
Dec 06, 2017 | 169.20 | 169.52 | 167.33 | 168.84 | 3,951,634 | -0.54(-0.32%) |
Dec 05, 2017 | 171.05 | 172.45 | 168.51 | 169.38 | 3,525,828 | -1.57(-0.92%) |
Dec 04, 2017 | 168.84 | 169.35 | 168.25 | 170.95 | 6,401,355 | +4.00(+2.39%) |
Dec 01, 2017 | 165.27 | 167.00 | 163.36 | 166.96 | 4,473,544 | +0.63(+0.38%) |
Nov 30, 2017 | 162.72 | 166.75 | 162.53 | 166.32 | 8,555,317 | +6.22(+3.89%) |
Nov 29, 2017 | 156.92 | 160.29 | 156.51 | 160.10 | 5,192,414 | +3.50(+2.23%) |
Nov 28, 2017 | 156.31 | 157.01 | 155.61 | 156.60 | 3,025,376 | +0.94(+0.60%) |
Nov 27, 2017 | 155.34 | 156.07 | 154.35 | 155.66 | 2,602,243 | +0.89(+0.58%) |
Nov 24, 2017 | 155.46 | 156.16 | 154.66 | 154.77 | 875,572 | -0.78(-0.50%) |
Nov 22, 2017 | 156.78 | 156.92 | 154.30 | 155.55 | 2,162,359 | -0.85(-0.54%) |
Nov 21, 2017 | 155.98 | 157.09 | 155.61 | 156.40 | 2,616,818 | +1.03(+0.66%) |
Nov 20, 2017 | 154.31 | 155.59 | 154.08 | 155.37 | 2,167,235 | +1.17(+0.76%) |
Nov 17, 2017 | 154.21 | 155.28 | 153.90 | 154.19 | 2,329,277 | +0.00(+0.00%) |
Nov 16, 2017 | 153.52 | 154.52 | 152.55 | 154.19 | 2,597,731 | +2.24(+1.47%) |
Nov 15, 2017 | 152.23 | 153.51 | 150.21 | 151.96 | 2,713,000 | -2.19(-1.42%) |
Nov 14, 2017 | 153.59 | 154.50 | 152.65 | 154.15 | 1,973,332 | -0.02(-0.01%) |
Nov 13, 2017 | 153.76 | 155.64 | 153.44 | 154.17 | 4,551,546 | +0.09(+0.06%) |
Nov 10, 2017 | 151.46 | 154.10 | 151.13 | 154.08 | 2,972,866 | +2.02(+1.33%) |
Nov 09, 2017 | 150.59 | 152.24 | 150.21 | 152.06 | 2,328,630 | +0.05(+0.04%) |
Nov 08, 2017 | 149.83 | 152.13 | 149.28 | 152.00 | 3,886,590 | +2.49(+1.67%) |
Nov 07, 2017 | 148.54 | 149.71 | 148.00 | 149.51 | 2,161,828 | +1.11(+0.75%) |
Nov 06, 2017 | 149.08 | 149.79 | 148.34 | 148.41 | 2,132,275 | -1.25(-0.84%) |
Nov 03, 2017 | 147.61 | 150.22 | 147.26 | 149.66 | 3,462,075 | +1.34(+0.90%) |
Nov 02, 2017 | 147.22 | 148.86 | 146.21 | 148.32 | 3,620,751 | +2.03(+1.39%) |
Nov 01, 2017 | 145.64 | 146.82 | 145.03 | 146.28 | 2,368,159 | +1.45(+1.00%) |
Oct 31, 2017 | 143.72 | 145.01 | 143.61 | 144.84 | 2,795,518 | +0.76(+0.53%) |
Oct 30, 2017 | 145.66 | 145.66 | 143.39 | 144.07 | 2,837,191 | -1.93(-1.32%) |
Oct 27, 2017 | 144.59 | 146.28 | 144.50 | 146.01 | 3,781,837 | -0.07(-0.05%) |
Oct 26, 2017 | 146.08 | 147.06 | 144.58 | 146.08 | 3,377,153 | +0.25(+0.17%) |
Oct 25, 2017 | 144.76 | 146.56 | 144.39 | 145.83 | 4,008,654 | -0.10(-0.07%) |
Oct 24, 2017 | 146.47 | 144.76 | 145.93 | 3,381,727 | +0.22(+0.15%) | |
Oct 23, 2017 | 144.63 | 146.01 | 144.39 | 145.70 | 3,126,447 | +1.14(+0.79%) |
Oct 20, 2017 | 142.94 | 144.77 | 142.53 | 144.56 | 4,441,042 | +2.08(+1.46%) |
Oct 19, 2017 | 141.29 | 142.75 | 141.17 | 142.48 | 3,316,064 | +0.82(+0.58%) |
Oct 18, 2017 | 142.82 | 142.82 | 141.44 | 141.66 | 3,348,827 | -0.75(-0.52%) |
Oct 17, 2017 | 142.97 | 143.21 | 141.68 | 142.41 | 2,698,693 | -0.39(-0.27%) |
Oct 16, 2017 | 143.31 | 143.69 | 142.36 | 142.80 | 2,729,203 | -0.94(-0.65%) |
Oct 13, 2017 | 141.55 | 143.94 | 141.25 | 143.73 | 4,042,078 | +2.36(+1.67%) |
Oct 12, 2017 | 141.95 | 142.06 | 140.59 | 141.37 | 3,999,334 | -0.58(-0.41%) |
Oct 11, 2017 | 141.44 | 142.93 | 141.22 | 141.95 | 4,292,040 | +0.90(+0.64%) |
Oct 10, 2017 | 139.97 | 141.49 | 139.44 | 141.05 | 6,027,213 | +2.03(+1.46%) |
Oct 09, 2017 | 141.18 | 141.84 | 138.57 | 139.02 | 7,815,252 | -2.23(-1.58%) |
Oct 06, 2017 | 142.97 | 143.38 | 140.75 | 141.25 | 20,019,900 | -8.97(-5.97%) |
Oct 05, 2017 | 149.13 | 150.27 | 148.59 | 150.22 | 5,221,027 | +1.67(+1.13%) |
Oct 04, 2017 | 148.57 | 149.20 | 148.08 | 148.55 | 2,129,950 | +0.12(+0.08%) |
Oct 03, 2017 | 149.55 | 150.42 | 148.40 | 148.43 | 3,157,207 | -0.73(-0.49%) |