Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 142.83 | 142.83 | 142.83 | 0 | -1.11(-0.77%) | |
Dec 28, 2017 | 145.18 | 145.37 | 143.78 | 143.94 | 1,993,796 | -0.79(-0.54%) |
Dec 27, 2017 | 144.91 | 145.60 | 144.62 | 144.72 | 1,709,352 | +0.10(+0.07%) |
Dec 26, 2017 | 145.31 | 144.14 | 144.62 | 1,630,594 | -0.27(-0.19%) | |
Dec 22, 2017 | 145.06 | 145.77 | 144.36 | 144.90 | 1,799,380 | -0.21(-0.15%) |
Dec 21, 2017 | 145.84 | 146.38 | 144.93 | 145.11 | 2,564,640 | -0.35(-0.24%) |
Dec 20, 2017 | 145.87 | 147.15 | 145.41 | 145.46 | 3,952,264 | +0.20(+0.14%) |
Dec 19, 2017 | 144.65 | 145.60 | 144.06 | 145.26 | 3,239,707 | +0.60(+0.41%) |
Dec 18, 2017 | 146.08 | 146.71 | 144.57 | 144.67 | 3,409,137 | -0.74(-0.51%) |
Dec 15, 2017 | 144.87 | 145.71 | 143.02 | 145.41 | 7,057,935 | +1.74(+1.21%) |
Dec 14, 2017 | 145.73 | 146.17 | 143.36 | 143.66 | 3,287,182 | -2.02(-1.39%) |
Dec 13, 2017 | 145.26 | 146.37 | 144.53 | 145.68 | 3,741,482 | +0.92(+0.64%) |
Dec 12, 2017 | 145.23 | 145.36 | 143.01 | 144.76 | 2,670,652 | -0.47(-0.32%) |
Dec 11, 2017 | 144.62 | 145.94 | 143.74 | 145.23 | 2,281,133 | +1.17(+0.81%) |
Dec 08, 2017 | 143.26 | 144.53 | 142.44 | 144.07 | 4,062,103 | +1.19(+0.83%) |
Dec 07, 2017 | 144.29 | 145.32 | 142.44 | 142.88 | 3,776,985 | -1.86(-1.28%) |
Dec 06, 2017 | 147.38 | 146.74 | 143.46 | 144.73 | 3,056,255 | -2.01(-1.37%) |
Dec 05, 2017 | 148.44 | 146.14 | 146.74 | 4,370,341 | -0.02(-0.01%) | |
Dec 04, 2017 | 146.57 | 147.75 | 146.32 | 146.76 | 5,378,145 | +1.22(+0.84%) |
Dec 01, 2017 | 143.04 | 146.02 | 143.04 | 145.54 | 4,127,380 | +1.27(+0.88%) |
Nov 30, 2017 | 141.78 | 144.60 | 141.78 | 144.27 | 4,650,135 | +2.82(+1.99%) |
Nov 29, 2017 | 140.44 | 142.91 | 140.11 | 141.45 | 3,945,809 | +1.62(+1.16%) |
Nov 28, 2017 | 140.09 | 140.16 | 139.16 | 139.84 | 3,236,742 | +0.45(+0.32%) |
Nov 27, 2017 | 140.08 | 140.66 | 139.26 | 139.38 | 2,617,861 | -0.34(-0.24%) |
Nov 24, 2017 | 139.21 | 140.25 | 139.20 | 139.72 | 1,217,286 | +0.13(+0.09%) |
Nov 22, 2017 | 139.51 | 140.22 | 139.07 | 139.59 | 1,866,690 | +0.10(+0.07%) |
Nov 21, 2017 | 139.09 | 140.03 | 138.71 | 139.49 | 3,201,527 | +0.86(+0.62%) |
Nov 20, 2017 | 139.54 | 139.80 | 138.10 | 138.63 | 2,450,603 | -0.99(-0.71%) |
Nov 17, 2017 | 140.17 | 140.52 | 139.25 | 139.62 | 2,483,516 | -0.63(-0.45%) |
Nov 16, 2017 | 138.73 | 140.57 | 138.60 | 140.25 | 3,812,247 | +2.09(+1.51%) |
Nov 15, 2017 | 138.83 | 139.10 | 137.31 | 138.17 | 3,861,950 | -0.61(-0.44%) |
Nov 14, 2017 | 139.40 | 139.89 | 137.30 | 138.78 | 3,192,843 | -1.12(-0.80%) |
Nov 13, 2017 | 139.96 | 141.07 | 139.57 | 139.90 | 2,599,096 | -0.69(-0.49%) |
Nov 10, 2017 | 141.24 | 141.51 | 139.65 | 140.59 | 2,362,748 | -1.35(-0.95%) |
Nov 09, 2017 | 140.92 | 142.12 | 139.74 | 141.94 | 2,458,012 | +0.34(+0.24%) |
Nov 08, 2017 | 141.94 | 142.47 | 141.27 | 141.59 | 2,455,806 | +0.08(+0.06%) |
Nov 07, 2017 | 139.17 | 142.55 | 139.17 | 141.51 | 3,796,684 | +2.19(+1.57%) |
Nov 06, 2017 | 141.01 | 141.39 | 139.24 | 139.33 | 3,294,484 | -2.15(-1.52%) |
Nov 03, 2017 | 140.39 | 141.96 | 139.98 | 141.48 | 2,982,710 | +0.84(+0.60%) |
Nov 02, 2017 | 142.57 | 143.06 | 139.70 | 140.64 | 4,939,262 | -2.46(-1.72%) |
Nov 01, 2017 | 143.00 | 144.64 | 142.53 | 143.10 | 3,352,627 | +0.16(+0.11%) |
Oct 31, 2017 | 142.06 | 143.72 | 142.06 | 142.93 | 3,563,169 | +0.51(+0.36%) |
Oct 30, 2017 | 143.16 | 144.22 | 141.59 | 142.42 | 3,126,668 | -0.56(-0.39%) |
Oct 27, 2017 | 143.04 | 143.92 | 141.36 | 142.98 | 4,264,398 | -1.01(-0.70%) |
Oct 26, 2017 | 139.38 | 144.74 | 138.42 | 143.99 | 7,353,495 | -0.80(-0.55%) |
Oct 25, 2017 | 146.10 | 146.87 | 144.03 | 144.79 | 4,964,745 | -2.34(-1.59%) |
Oct 24, 2017 | 147.86 | 148.09 | 144.57 | 147.13 | 4,229,125 | -0.13(-0.09%) |
Oct 23, 2017 | 149.48 | 149.78 | 147.13 | 147.26 | 3,152,044 | -1.98(-1.33%) |
Oct 20, 2017 | 150.17 | 150.76 | 147.88 | 149.25 | 3,897,311 | -0.95(-0.63%) |
Oct 19, 2017 | 151.72 | 152.53 | 149.48 | 150.19 | 3,142,717 | -1.76(-1.16%) |
Oct 18, 2017 | 153.24 | 154.04 | 151.59 | 151.96 | 3,162,435 | +0.07(+0.05%) |
Oct 17, 2017 | 148.49 | 152.59 | 147.75 | 151.88 | 4,601,081 | +3.50(+2.36%) |
Oct 16, 2017 | 149.25 | 150.26 | 147.81 | 148.38 | 2,711,006 | -0.91(-0.61%) |
Oct 13, 2017 | 148.99 | 149.56 | 148.47 | 149.29 | 2,858,417 | +0.20(+0.14%) |
Oct 12, 2017 | 149.60 | 150.41 | 148.50 | 149.08 | 2,725,851 | -1.13(-0.75%) |
Oct 11, 2017 | 151.14 | 151.32 | 149.02 | 150.22 | 4,012,534 | -1.34(-0.88%) |
Oct 10, 2017 | 151.29 | 152.20 | 150.47 | 151.56 | 2,496,362 | +0.27(+0.18%) |
Oct 09, 2017 | 151.69 | 152.41 | 150.42 | 151.29 | 1,862,795 | -0.29(-0.19%) |
Oct 06, 2017 | 152.10 | 153.55 | 151.06 | 151.58 | 2,491,562 | -0.84(-0.55%) |
Oct 05, 2017 | 154.22 | 154.99 | 150.35 | 152.42 | 5,524,647 | -1.42(-0.92%) |
Oct 04, 2017 | 152.18 | 153.94 | 151.74 | 153.84 | 2,035,318 | +1.11(+0.73%) |
Oct 03, 2017 | 153.40 | 153.54 | 151.42 | 152.73 | 1,857,229 | +0.05(+0.03%) |