Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 168.09 | 168.09 | 168.09 | 0 | -0.45(-0.27%) | |
Dec 28, 2017 | 168.49 | 168.90 | 168.15 | 168.54 | 1,126,401 | +0.29(+0.17%) |
Dec 27, 2017 | 168.75 | 168.94 | 167.80 | 168.25 | 1,301,293 | -0.22(-0.13%) |
Dec 26, 2017 | 168.15 | 169.19 | 168.09 | 168.48 | 1,240,639 | -0.07(-0.04%) |
Dec 22, 2017 | 169.13 | 169.32 | 167.95 | 168.55 | 1,193,987 | -0.15(-0.09%) |
Dec 21, 2017 | 169.79 | 170.15 | 168.50 | 168.70 | 2,111,382 | -0.64(-0.38%) |
Dec 20, 2017 | 170.72 | 170.92 | 167.44 | 169.34 | 4,311,929 | -0.74(-0.44%) |
Dec 19, 2017 | 174.22 | 174.30 | 170.50 | 170.08 | 4,381,994 | -3.59(-2.07%) |
Dec 18, 2017 | 173.97 | 175.52 | 173.31 | 173.68 | 3,866,988 | -0.38(-0.22%) |
Dec 15, 2017 | 174.67 | 176.42 | 173.40 | 174.06 | 9,359,692 | +5.60(+3.32%) |
Dec 14, 2017 | 170.31 | 171.35 | 168.13 | 168.46 | 4,124,916 | -1.58(-0.93%) |
Dec 13, 2017 | 170.26 | 171.70 | 169.60 | 170.04 | 3,390,332 | -0.02(-0.01%) |
Dec 12, 2017 | 168.85 | 170.80 | 168.70 | 170.06 | 3,726,800 | -0.51(-0.30%) |
Dec 11, 2017 | 169.98 | 170.60 | 168.92 | 170.56 | 2,173,379 | +0.71(+0.42%) |
Dec 08, 2017 | 168.69 | 170.26 | 167.93 | 169.85 | 1,962,660 | +1.69(+1.00%) |
Dec 07, 2017 | 168.44 | 169.60 | 167.58 | 168.16 | 2,479,123 | -0.92(-0.54%) |
Dec 06, 2017 | 169.44 | 169.76 | 167.56 | 169.08 | 3,946,016 | -0.54(-0.32%) |
Dec 05, 2017 | 171.29 | 172.69 | 168.75 | 169.62 | 3,520,815 | -1.57(-0.92%) |
Dec 04, 2017 | 169.08 | 169.59 | 168.49 | 171.19 | 6,392,255 | +4.00(+2.39%) |
Dec 01, 2017 | 165.50 | 167.24 | 163.59 | 167.19 | 4,467,184 | +0.63(+0.38%) |
Nov 30, 2017 | 162.95 | 166.99 | 162.76 | 166.56 | 8,543,154 | +6.23(+3.89%) |
Nov 29, 2017 | 157.14 | 160.52 | 156.73 | 160.33 | 5,185,032 | +3.50(+2.23%) |
Nov 28, 2017 | 156.53 | 157.23 | 155.83 | 156.83 | 3,021,074 | +0.94(+0.60%) |
Nov 27, 2017 | 155.56 | 156.29 | 154.57 | 155.89 | 2,598,543 | +0.89(+0.58%) |
Nov 24, 2017 | 155.68 | 156.38 | 154.88 | 154.99 | 874,328 | -0.78(-0.50%) |
Nov 22, 2017 | 157.00 | 157.14 | 154.52 | 155.77 | 2,159,285 | -0.85(-0.54%) |
Nov 21, 2017 | 156.20 | 157.31 | 155.83 | 156.62 | 2,613,098 | +1.03(+0.66%) |
Nov 20, 2017 | 154.53 | 155.81 | 154.30 | 155.59 | 2,164,154 | +1.17(+0.76%) |
Nov 17, 2017 | 154.43 | 155.50 | 154.12 | 154.41 | 2,325,966 | +0.00(+0.00%) |
Nov 16, 2017 | 153.74 | 154.74 | 152.77 | 154.41 | 2,594,037 | +2.24(+1.47%) |
Nov 15, 2017 | 152.44 | 153.73 | 150.42 | 152.18 | 2,709,143 | -2.20(-1.42%) |
Nov 14, 2017 | 153.81 | 154.72 | 152.87 | 154.37 | 1,970,526 | -0.02(-0.01%) |
Nov 13, 2017 | 153.98 | 155.86 | 153.66 | 154.39 | 4,545,075 | +0.09(+0.06%) |
Nov 10, 2017 | 151.67 | 154.32 | 151.34 | 154.30 | 2,968,639 | +2.03(+1.33%) |
Nov 09, 2017 | 150.81 | 152.45 | 150.42 | 152.27 | 2,325,319 | +0.05(+0.04%) |
Nov 08, 2017 | 150.04 | 152.35 | 149.49 | 152.22 | 3,881,064 | +2.49(+1.67%) |
Nov 07, 2017 | 148.75 | 149.92 | 148.21 | 149.73 | 2,158,755 | +1.11(+0.75%) |
Nov 06, 2017 | 149.29 | 150.00 | 148.56 | 148.62 | 2,129,244 | -1.25(-0.84%) |
Nov 03, 2017 | 147.82 | 150.44 | 147.47 | 149.87 | 3,457,153 | +1.34(+0.90%) |
Nov 02, 2017 | 147.43 | 149.07 | 146.42 | 148.53 | 3,615,603 | +2.03(+1.39%) |
Nov 01, 2017 | 145.84 | 147.03 | 145.23 | 146.49 | 2,364,792 | +1.45(+1.00%) |
Oct 31, 2017 | 143.93 | 145.22 | 143.82 | 145.04 | 2,791,543 | +0.77(+0.53%) |
Oct 30, 2017 | 145.86 | 145.87 | 143.59 | 144.28 | 2,833,157 | -1.94(-1.32%) |
Oct 27, 2017 | 144.79 | 146.48 | 144.70 | 146.21 | 3,776,460 | -0.07(-0.05%) |
Oct 26, 2017 | 146.29 | 147.27 | 144.78 | 146.29 | 3,372,352 | +0.25(+0.17%) |
Oct 25, 2017 | 144.97 | 146.77 | 144.59 | 146.03 | 4,002,955 | -0.10(-0.07%) |
Oct 24, 2017 | 146.67 | 144.97 | 146.13 | 3,376,920 | +0.23(+0.15%) | |
Oct 23, 2017 | 144.84 | 146.22 | 144.59 | 145.91 | 3,122,002 | +1.14(+0.79%) |
Oct 20, 2017 | 143.14 | 144.98 | 142.73 | 144.76 | 4,434,729 | +2.08(+1.46%) |
Oct 19, 2017 | 141.50 | 142.95 | 141.37 | 142.68 | 3,311,350 | +0.82(+0.58%) |
Oct 18, 2017 | 143.03 | 143.03 | 141.64 | 141.87 | 3,344,066 | -0.75(-0.52%) |
Oct 17, 2017 | 143.17 | 143.41 | 141.88 | 142.61 | 2,694,857 | -0.39(-0.27%) |
Oct 16, 2017 | 143.51 | 143.89 | 142.56 | 143.00 | 2,725,323 | -0.94(-0.65%) |
Oct 13, 2017 | 141.75 | 144.14 | 141.45 | 143.94 | 4,036,332 | +2.37(+1.67%) |
Oct 12, 2017 | 142.15 | 142.26 | 140.79 | 141.57 | 3,993,649 | -0.58(-0.41%) |
Oct 11, 2017 | 141.64 | 143.13 | 141.42 | 142.15 | 4,285,938 | +0.90(+0.64%) |
Oct 10, 2017 | 140.17 | 141.69 | 139.64 | 141.25 | 6,018,644 | +2.03(+1.46%) |
Oct 09, 2017 | 141.38 | 142.04 | 138.77 | 139.22 | 7,804,141 | -2.23(-1.58%) |
Oct 06, 2017 | 143.17 | 143.59 | 140.96 | 141.45 | 19,991,438 | -8.99(-5.97%) |
Oct 05, 2017 | 149.35 | 150.48 | 148.80 | 150.44 | 5,213,604 | +1.68(+1.13%) |
Oct 04, 2017 | 148.78 | 149.41 | 148.29 | 148.76 | 2,126,922 | +0.12(+0.08%) |
Oct 03, 2017 | 149.76 | 150.63 | 148.61 | 148.65 | 3,152,718 | -0.73(-0.49%) |