Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 129.76 | 129.76 | 129.76 | 0 | -0.50(-0.39%) | |
Dec 28, 2017 | 130.24 | 130.42 | 129.45 | 130.26 | 797,276 | +0.58(+0.45%) |
Dec 27, 2017 | 129.38 | 129.88 | 128.94 | 129.68 | 777,628 | +0.60(+0.46%) |
Dec 26, 2017 | 129.43 | 129.67 | 128.90 | 129.08 | 527,387 | -0.05(-0.04%) |
Dec 22, 2017 | 130.72 | 131.29 | 128.99 | 129.13 | 1,435,322 | -1.93(-1.47%) |
Dec 21, 2017 | 132.54 | 133.01 | 130.90 | 131.06 | 912,964 | -1.02(-0.77%) |
Dec 20, 2017 | 133.28 | 133.29 | 132.00 | 132.07 | 870,130 | -0.46(-0.35%) |
Dec 19, 2017 | 133.08 | 133.93 | 131.91 | 132.54 | 1,338,294 | -0.31(-0.23%) |
Dec 18, 2017 | 134.19 | 135.20 | 132.57 | 132.85 | 1,525,273 | -1.16(-0.87%) |
Dec 15, 2017 | 133.18 | 135.23 | 132.96 | 134.01 | 3,156,792 | +1.75(+1.32%) |
Dec 14, 2017 | 132.35 | 133.02 | 131.68 | 132.26 | 1,497,281 | +0.02(+0.02%) |
Dec 13, 2017 | 133.92 | 134.25 | 132.15 | 132.24 | 1,276,813 | -1.88(-1.40%) |
Dec 12, 2017 | 134.12 | 134.57 | 133.75 | 134.12 | 1,116,780 | +0.19(+0.14%) |
Dec 11, 2017 | 133.87 | 134.30 | 133.44 | 133.92 | 1,075,586 | -0.18(-0.14%) |
Dec 08, 2017 | 134.59 | 134.59 | 133.63 | 134.11 | 684,898 | +0.03(+0.02%) |
Dec 07, 2017 | 134.41 | 134.74 | 132.98 | 134.08 | 997,723 | -0.63(-0.47%) |
Dec 06, 2017 | 135.26 | 135.26 | 134.36 | 134.71 | 785,371 | -0.13(-0.09%) |
Dec 05, 2017 | 135.44 | 135.44 | 133.89 | 134.83 | 1,043,847 | -0.42(-0.31%) |
Dec 04, 2017 | 138.42 | 138.85 | 135.16 | 135.25 | 1,550,410 | -2.49(-1.81%) |
Dec 01, 2017 | 136.28 | 138.05 | 135.57 | 137.74 | 1,622,671 | +1.96(+1.44%) |
Nov 30, 2017 | 136.73 | 136.84 | 134.83 | 135.78 | 2,909,299 | -0.24(-0.18%) |
Nov 29, 2017 | 135.58 | 136.72 | 135.53 | 136.03 | 993,027 | +0.51(+0.38%) |
Nov 28, 2017 | 133.88 | 136.10 | 133.77 | 135.51 | 974,751 | +1.76(+1.32%) |
Nov 27, 2017 | 134.16 | 134.50 | 133.74 | 133.75 | 1,429,303 | -0.49(-0.37%) |
Nov 24, 2017 | 135.21 | 135.35 | 133.96 | 134.24 | 913,037 | -0.59(-0.44%) |
Nov 22, 2017 | 137.07 | 137.46 | 134.69 | 134.83 | 1,076,202 | -2.13(-1.56%) |
Nov 21, 2017 | 137.56 | 137.57 | 136.67 | 136.96 | 1,403,143 | -0.59(-0.43%) |
Nov 20, 2017 | 137.19 | 137.88 | 136.43 | 137.56 | 1,065,519 | +0.84(+0.62%) |
Nov 17, 2017 | 136.32 | 137.01 | 135.66 | 136.71 | 942,688 | -0.10(-0.07%) |
Nov 16, 2017 | 138.63 | 139.05 | 136.75 | 136.81 | 1,060,459 | -1.50(-1.09%) |
Nov 15, 2017 | 138.75 | 139.43 | 138.04 | 138.31 | 995,367 | -0.69(-0.49%) |
Nov 14, 2017 | 137.25 | 139.22 | 136.95 | 139.00 | 825,300 | +1.60(+1.16%) |
Nov 13, 2017 | 138.05 | 139.53 | 137.34 | 137.40 | 1,003,540 | -1.32(-0.95%) |
Nov 10, 2017 | 138.32 | 139.46 | 137.90 | 138.72 | 1,028,599 | -0.20(-0.15%) |
Nov 09, 2017 | 136.14 | 139.05 | 135.64 | 138.92 | 1,420,003 | +2.51(+1.84%) |
Nov 08, 2017 | 136.19 | 136.75 | 135.43 | 136.41 | 1,409,148 | +0.64(+0.47%) |
Nov 07, 2017 | 135.84 | 136.52 | 135.46 | 135.77 | 1,252,083 | +0.03(+0.02%) |
Nov 06, 2017 | 134.16 | 136.93 | 133.88 | 135.74 | 1,458,212 | +1.49(+1.11%) |
Nov 03, 2017 | 134.49 | 134.83 | 133.55 | 134.25 | 1,667,328 | -0.31(-0.23%) |
Nov 02, 2017 | 138.40 | 138.75 | 133.49 | 134.56 | 2,926,973 | -3.76(-2.72%) |
Nov 01, 2017 | 139.27 | 140.13 | 138.17 | 138.32 | 1,121,429 | -0.57(-0.41%) |
Oct 31, 2017 | 138.21 | 140.04 | 138.17 | 138.89 | 1,540,183 | -0.02(-0.01%) |
Oct 30, 2017 | 138.93 | 140.93 | 138.47 | 138.91 | 1,582,657 | -2.64(-1.87%) |
Oct 27, 2017 | 142.11 | 143.30 | 140.32 | 141.55 | 1,795,483 | -4.87(-3.33%) |
Oct 26, 2017 | 147.34 | 147.34 | 145.06 | 146.43 | 1,559,550 | -0.43(-0.29%) |
Oct 25, 2017 | 147.09 | 147.52 | 146.10 | 146.85 | 958,672 | -0.71(-0.48%) |
Oct 24, 2017 | 147.10 | 147.94 | 147.04 | 147.56 | 816,297 | +0.43(+0.29%) |
Oct 23, 2017 | 146.86 | 147.65 | 146.49 | 147.13 | 672,007 | +0.39(+0.26%) |
Oct 20, 2017 | 146.85 | 147.04 | 146.20 | 146.74 | 798,871 | +0.70(+0.48%) |
Oct 19, 2017 | 144.59 | 146.09 | 144.21 | 146.05 | 658,155 | +1.18(+0.82%) |
Oct 18, 2017 | 144.53 | 145.21 | 144.13 | 144.87 | 1,030,870 | +0.39(+0.27%) |
Oct 17, 2017 | 145.29 | 145.40 | 143.80 | 144.48 | 879,883 | -0.73(-0.50%) |
Oct 16, 2017 | 145.21 | 145.41 | 144.18 | 145.21 | 538,711 | +0.55(+0.38%) |
Oct 13, 2017 | 144.79 | 145.37 | 144.22 | 144.65 | 717,238 | +0.14(+0.09%) |
Oct 12, 2017 | 142.92 | 144.77 | 142.88 | 144.52 | 1,509,152 | +1.42(+0.99%) |
Oct 11, 2017 | 142.99 | 143.13 | 142.29 | 143.09 | 827,288 | +0.14(+0.10%) |
Oct 10, 2017 | 142.66 | 142.98 | 142.35 | 142.96 | 857,722 | +0.27(+0.19%) |
Oct 09, 2017 | 142.18 | 143.19 | 142.12 | 142.69 | 573,352 | +0.49(+0.35%) |
Oct 06, 2017 | 142.46 | 142.54 | 141.86 | 142.19 | 777,047 | +0.19(+0.14%) |
Oct 05, 2017 | 142.21 | 142.55 | 141.86 | 142.00 | 1,439,916 | -0.01(-0.01%) |
Oct 04, 2017 | 142.63 | 142.63 | 141.41 | 142.01 | 811,384 | -0.64(-0.45%) |
Oct 03, 2017 | 142.33 | 142.84 | 141.81 | 142.65 | 736,424 | +0.02(+0.01%) |