Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 163.21 | 167.25 | 163.02 | 166.83 | 8,529,464 | +6.24(+3.89%) |
Nov 29, 2017 | 157.39 | 160.78 | 156.98 | 160.59 | 5,176,723 | +3.51(+2.23%) |
Nov 28, 2017 | 156.78 | 157.49 | 156.08 | 157.08 | 3,016,233 | +0.94(+0.60%) |
Nov 27, 2017 | 155.81 | 156.54 | 154.82 | 156.14 | 2,594,379 | +0.90(+0.58%) |
Nov 24, 2017 | 155.93 | 156.63 | 155.13 | 155.24 | 872,927 | -0.78(-0.50%) |
Nov 22, 2017 | 157.25 | 157.39 | 154.77 | 156.02 | 2,155,825 | -0.85(-0.54%) |
Nov 21, 2017 | 156.45 | 157.57 | 156.08 | 156.87 | 2,608,911 | +1.03(+0.66%) |
Nov 20, 2017 | 154.78 | 156.06 | 154.54 | 155.84 | 2,160,686 | +1.18(+0.76%) |
Nov 17, 2017 | 154.68 | 155.75 | 154.36 | 154.66 | 2,322,238 | +0.00(+0.00%) |
Nov 16, 2017 | 153.98 | 154.99 | 153.02 | 154.66 | 2,589,881 | +2.24(+1.47%) |
Nov 15, 2017 | 152.69 | 153.98 | 150.66 | 152.42 | 2,704,802 | -2.20(-1.42%) |
Nov 14, 2017 | 154.06 | 154.97 | 153.11 | 154.62 | 1,967,369 | -0.02(-0.01%) |
Nov 13, 2017 | 154.22 | 156.11 | 153.91 | 154.64 | 4,537,792 | +0.09(+0.06%) |
Nov 10, 2017 | 151.91 | 154.57 | 151.59 | 154.55 | 2,963,882 | +2.03(+1.33%) |
Nov 09, 2017 | 151.05 | 152.70 | 150.66 | 152.52 | 2,321,593 | +0.06(+0.04%) |
Nov 08, 2017 | 150.28 | 152.59 | 149.73 | 152.46 | 3,874,845 | +2.50(+1.67%) |
Nov 07, 2017 | 148.99 | 150.16 | 148.45 | 149.97 | 2,155,295 | +1.11(+0.75%) |
Nov 06, 2017 | 149.53 | 150.24 | 148.79 | 148.86 | 2,125,832 | -1.25(-0.84%) |
Nov 03, 2017 | 148.05 | 150.68 | 147.71 | 150.11 | 3,451,614 | +1.34(+0.90%) |
Nov 02, 2017 | 147.67 | 149.31 | 146.66 | 148.77 | 3,609,809 | +2.04(+1.39%) |
Nov 01, 2017 | 146.08 | 147.27 | 145.47 | 146.73 | 2,361,002 | +1.45(+1.00%) |
Oct 31, 2017 | 144.16 | 145.45 | 144.05 | 145.28 | 2,787,070 | +0.77(+0.53%) |
Oct 30, 2017 | 146.10 | 146.11 | 143.82 | 144.51 | 2,828,617 | -1.94(-1.32%) |
Oct 27, 2017 | 145.02 | 146.72 | 144.93 | 146.45 | 3,770,409 | -0.07(-0.05%) |
Oct 26, 2017 | 146.52 | 147.50 | 145.01 | 146.52 | 3,366,948 | +0.25(+0.17%) |
Oct 25, 2017 | 145.20 | 147.01 | 144.82 | 146.27 | 3,996,541 | -0.10(-0.07%) |
Oct 24, 2017 | 146.91 | 145.20 | 146.37 | 3,371,508 | +0.23(+0.15%) | |
Oct 23, 2017 | 145.07 | 146.46 | 144.82 | 146.14 | 3,116,999 | +1.14(+0.79%) |
Oct 20, 2017 | 143.37 | 145.21 | 142.96 | 145.00 | 4,427,622 | +2.08(+1.46%) |
Oct 19, 2017 | 141.72 | 143.18 | 141.60 | 142.91 | 3,306,044 | +0.82(+0.58%) |
Oct 18, 2017 | 143.26 | 143.26 | 141.87 | 142.09 | 3,338,707 | -0.75(-0.52%) |
Oct 17, 2017 | 143.40 | 143.64 | 142.11 | 142.84 | 2,690,538 | -0.39(-0.27%) |
Oct 16, 2017 | 143.74 | 144.12 | 142.79 | 143.23 | 2,720,955 | -0.94(-0.65%) |
Oct 13, 2017 | 141.97 | 144.37 | 141.68 | 144.17 | 4,029,864 | +2.37(+1.67%) |
Oct 12, 2017 | 142.38 | 142.49 | 141.02 | 141.79 | 3,987,249 | -0.59(-0.41%) |
Oct 11, 2017 | 141.87 | 143.36 | 141.65 | 142.38 | 4,279,070 | +0.90(+0.64%) |
Oct 10, 2017 | 140.40 | 141.92 | 139.87 | 141.48 | 6,009,000 | +2.04(+1.46%) |
Oct 09, 2017 | 141.61 | 142.27 | 138.99 | 139.44 | 7,791,636 | -2.24(-1.58%) |
Oct 06, 2017 | 143.40 | 143.81 | 141.18 | 141.68 | 19,959,404 | -9.00(-5.97%) |
Oct 05, 2017 | 149.59 | 150.72 | 149.04 | 150.68 | 5,205,249 | +1.68(+1.13%) |
Oct 04, 2017 | 149.02 | 149.65 | 148.53 | 149.00 | 2,123,513 | +0.12(+0.08%) |
Oct 03, 2017 | 150.00 | 150.88 | 148.85 | 148.88 | 3,147,666 | -0.73(-0.49%) |
Oct 02, 2017 | 148.74 | 150.09 | 148.17 | 149.61 | 2,513,820 | +1.44(+0.97%) |
Sep 29, 2017 | 147.82 | 148.88 | 147.69 | 148.17 | 2,053,778 | +0.35(+0.24%) |
Sep 28, 2017 | 148.33 | 148.77 | 147.50 | 147.82 | 1,919,097 | -0.47(-0.32%) |
Sep 27, 2017 | 148.35 | 149.10 | 147.35 | 148.29 | 2,276,476 | +0.32(+0.21%) |
Sep 26, 2017 | 146.75 | 148.57 | 146.64 | 147.97 | 2,628,302 | +1.57(+1.07%) |
Sep 25, 2017 | 145.05 | 146.74 | 144.77 | 146.40 | 1,995,757 | +0.94(+0.64%) |
Sep 22, 2017 | 145.11 | 146.11 | 144.64 | 145.47 | 1,702,974 | -0.17(-0.12%) |
Sep 21, 2017 | 146.94 | 146.94 | 144.66 | 145.64 | 1,927,906 | -1.24(-0.84%) |
Sep 20, 2017 | 145.66 | 147.04 | 145.44 | 146.87 | 2,696,895 | +1.16(+0.80%) |
Sep 19, 2017 | 145.80 | 144.26 | 145.71 | 1,985,581 | +0.59(+0.40%) | |
Sep 18, 2017 | 146.27 | 147.42 | 144.99 | 145.12 | 2,269,203 | -1.25(-0.86%) |
Sep 15, 2017 | 146.32 | 146.71 | 145.84 | 146.38 | 4,166,583 | -0.06(-0.04%) |
Sep 14, 2017 | 146.72 | 146.72 | 145.78 | 146.44 | 2,763,443 | -0.56(-0.38%) |
Sep 13, 2017 | 144.43 | 147.87 | 144.31 | 147.00 | 4,659,003 | +2.66(+1.84%) |
Sep 12, 2017 | 142.20 | 144.88 | 142.00 | 144.34 | 3,313,329 | +2.42(+1.70%) |
Sep 11, 2017 | 142.40 | 142.50 | 141.65 | 141.92 | 2,708,150 | +0.04(+0.03%) |
Sep 08, 2017 | 142.83 | 142.95 | 139.82 | 141.88 | 3,730,578 | -1.78(-1.24%) |
Sep 07, 2017 | 143.37 | 143.94 | 142.11 | 143.65 | 2,748,886 | +0.38(+0.26%) |
Sep 06, 2017 | 143.57 | 144.25 | 142.58 | 143.27 | 3,185,766 | -0.25(-0.18%) |
Sep 05, 2017 | 142.46 | 144.05 | 142.02 | 143.53 | 3,784,321 | +0.81(+0.57%) |