Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 145.98 | 145.98 | 145.98 | 0 | -0.74(-0.50%) | |
Dec 28, 2017 | 146.12 | 146.81 | 145.02 | 146.72 | 470,547 | +0.56(+0.38%) |
Dec 27, 2017 | 146.10 | 146.59 | 145.44 | 146.15 | 407,594 | +0.47(+0.32%) |
Dec 26, 2017 | 146.64 | 147.67 | 145.58 | 145.69 | 536,871 | -1.25(-0.85%) |
Dec 22, 2017 | 151.76 | 153.11 | 143.33 | 146.93 | 2,419,912 | -2.62(-1.75%) |
Dec 21, 2017 | 150.38 | 150.43 | 147.69 | 149.55 | 995,504 | +0.52(+0.35%) |
Dec 20, 2017 | 149.25 | 149.93 | 148.84 | 149.03 | 547,298 | +0.09(+0.06%) |
Dec 19, 2017 | 150.82 | 150.82 | 148.43 | 148.94 | 715,899 | -0.83(-0.56%) |
Dec 18, 2017 | 148.94 | 150.08 | 148.56 | 149.77 | 917,766 | +1.76(+1.19%) |
Dec 15, 2017 | 147.91 | 148.87 | 146.79 | 148.01 | 1,268,498 | +0.77(+0.52%) |
Dec 14, 2017 | 148.03 | 148.11 | 146.98 | 147.24 | 547,235 | -0.10(-0.07%) |
Dec 13, 2017 | 147.63 | 148.81 | 147.10 | 147.34 | 539,599 | +0.09(+0.06%) |
Dec 12, 2017 | 148.30 | 148.37 | 147.32 | 147.25 | 339,276 | -1.07(-0.72%) |
Dec 11, 2017 | 148.93 | 149.72 | 147.96 | 148.32 | 491,420 | -0.80(-0.53%) |
Dec 08, 2017 | 148.51 | 149.14 | 147.86 | 149.11 | 349,181 | +1.11(+0.75%) |
Dec 07, 2017 | 146.17 | 148.81 | 146.13 | 148.01 | 423,110 | +1.40(+0.96%) |
Dec 06, 2017 | 146.96 | 147.63 | 146.27 | 146.60 | 394,104 | +0.21(+0.14%) |
Dec 05, 2017 | 148.83 | 149.44 | 146.23 | 146.40 | 653,472 | -2.28(-1.53%) |
Dec 04, 2017 | 148.39 | 149.58 | 147.58 | 148.67 | 851,031 | +1.13(+0.77%) |
Dec 01, 2017 | 147.25 | 148.41 | 145.92 | 147.54 | 800,196 | +0.06(+0.04%) |
Nov 30, 2017 | 143.65 | 147.83 | 143.33 | 147.48 | 2,341,231 | +3.48(+2.41%) |
Nov 29, 2017 | 142.37 | 144.14 | 142.13 | 144.01 | 753,859 | +1.59(+1.12%) |
Nov 28, 2017 | 138.82 | 142.54 | 138.44 | 142.42 | 613,839 | +3.81(+2.75%) |
Nov 27, 2017 | 138.56 | 139.67 | 138.28 | 138.60 | 560,082 | +0.24(+0.17%) |
Nov 24, 2017 | 138.57 | 138.85 | 138.16 | 138.37 | 291,957 | +0.33(+0.24%) |
Nov 22, 2017 | 138.23 | 138.37 | 137.29 | 138.04 | 456,460 | -0.21(-0.15%) |
Nov 21, 2017 | 139.36 | 139.45 | 137.90 | 138.25 | 624,453 | -0.63(-0.45%) |
Nov 20, 2017 | 139.33 | 139.73 | 138.69 | 138.88 | 512,699 | -0.63(-0.45%) |
Nov 17, 2017 | 140.31 | 140.59 | 138.95 | 139.50 | 406,504 | -1.12(-0.79%) |
Nov 16, 2017 | 140.07 | 141.09 | 139.81 | 140.62 | 559,383 | +0.57(+0.41%) |
Nov 15, 2017 | 139.02 | 140.19 | 138.29 | 140.05 | 749,963 | +0.28(+0.20%) |
Nov 14, 2017 | 137.30 | 140.01 | 137.30 | 139.76 | 643,876 | +1.73(+1.26%) |
Nov 13, 2017 | 136.65 | 138.43 | 136.53 | 138.03 | 704,024 | +1.17(+0.86%) |
Nov 10, 2017 | 135.66 | 136.90 | 135.66 | 136.86 | 443,203 | +0.63(+0.46%) |
Nov 09, 2017 | 138.15 | 138.38 | 135.27 | 136.23 | 568,893 | -2.40(-1.73%) |
Nov 08, 2017 | 136.61 | 138.68 | 136.51 | 138.63 | 436,164 | +1.61(+1.18%) |
Nov 07, 2017 | 137.19 | 137.55 | 136.51 | 137.02 | 362,513 | +0.28(+0.20%) |
Nov 06, 2017 | 137.19 | 137.47 | 136.18 | 136.74 | 625,457 | -0.74(-0.54%) |
Nov 03, 2017 | 136.78 | 137.61 | 136.30 | 137.48 | 405,653 | +0.76(+0.56%) |
Nov 02, 2017 | 136.27 | 137.45 | 135.41 | 136.72 | 550,864 | +0.40(+0.29%) |
Nov 01, 2017 | 137.93 | 138.11 | 134.90 | 136.32 | 750,199 | -1.78(-1.29%) |
Oct 31, 2017 | 138.94 | 139.22 | 137.99 | 138.10 | 513,845 | -0.17(-0.12%) |
Oct 30, 2017 | 140.14 | 140.14 | 138.23 | 138.27 | 331,459 | -2.17(-1.54%) |
Oct 27, 2017 | 139.77 | 140.53 | 139.09 | 140.44 | 405,652 | +0.01(+0.01%) |
Oct 26, 2017 | 139.80 | 140.57 | 139.59 | 140.43 | 415,245 | +1.29(+0.93%) |
Oct 25, 2017 | 139.62 | 139.99 | 138.53 | 139.14 | 508,412 | -0.64(-0.46%) |
Oct 24, 2017 | 140.41 | 140.78 | 139.36 | 139.78 | 424,723 | -0.59(-0.42%) |
Oct 23, 2017 | 140.95 | 141.03 | 140.25 | 140.37 | 282,746 | -0.66(-0.47%) |
Oct 20, 2017 | 140.65 | 141.62 | 139.96 | 141.03 | 504,556 | +1.16(+0.83%) |
Oct 19, 2017 | 139.46 | 139.89 | 138.47 | 139.87 | 760,296 | -0.20(-0.14%) |
Oct 18, 2017 | 140.29 | 140.68 | 139.99 | 140.07 | 464,844 | +0.10(+0.07%) |
Oct 17, 2017 | 140.62 | 141.22 | 139.30 | 139.97 | 431,776 | -0.16(-0.11%) |
Oct 16, 2017 | 141.31 | 141.31 | 139.79 | 140.12 | 397,224 | -0.67(-0.47%) |
Oct 13, 2017 | 140.73 | 141.29 | 140.30 | 140.79 | 563,837 | +0.40(+0.28%) |
Oct 12, 2017 | 139.46 | 140.62 | 139.45 | 140.39 | 645,125 | +0.78(+0.56%) |
Oct 11, 2017 | 139.01 | 139.66 | 138.63 | 139.61 | 440,745 | +0.40(+0.29%) |
Oct 10, 2017 | 138.56 | 139.39 | 138.56 | 139.22 | 621,762 | +0.59(+0.43%) |
Oct 09, 2017 | 138.34 | 138.96 | 138.21 | 138.62 | 431,866 | +0.48(+0.35%) |
Oct 06, 2017 | 137.14 | 138.50 | 136.64 | 138.14 | 663,410 | +0.99(+0.72%) |
Oct 05, 2017 | 136.64 | 137.34 | 135.73 | 137.15 | 657,520 | +0.75(+0.55%) |
Oct 04, 2017 | 136.09 | 136.81 | 135.47 | 136.40 | 831,738 | -0.17(-0.12%) |
Oct 03, 2017 | 134.81 | 136.62 | 134.66 | 136.56 | 850,904 | +1.81(+1.34%) |