Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 162.72 | 166.75 | 162.53 | 166.32 | 8,555,317 | +6.22(+3.89%) |
Nov 29, 2017 | 156.92 | 160.29 | 156.51 | 160.10 | 5,192,414 | +3.50(+2.23%) |
Nov 28, 2017 | 156.31 | 157.01 | 155.61 | 156.60 | 3,025,376 | +0.94(+0.60%) |
Nov 27, 2017 | 155.34 | 156.07 | 154.35 | 155.66 | 2,602,243 | +0.89(+0.58%) |
Nov 24, 2017 | 155.46 | 156.16 | 154.66 | 154.77 | 875,572 | -0.78(-0.50%) |
Nov 22, 2017 | 156.78 | 156.92 | 154.30 | 155.55 | 2,162,359 | -0.85(-0.54%) |
Nov 21, 2017 | 155.98 | 157.09 | 155.61 | 156.40 | 2,616,818 | +1.03(+0.66%) |
Nov 20, 2017 | 154.31 | 155.59 | 154.08 | 155.37 | 2,167,235 | +1.17(+0.76%) |
Nov 17, 2017 | 154.21 | 155.28 | 153.90 | 154.19 | 2,329,277 | +0.00(+0.00%) |
Nov 16, 2017 | 153.52 | 154.52 | 152.55 | 154.19 | 2,597,731 | +2.24(+1.47%) |
Nov 15, 2017 | 152.23 | 153.51 | 150.21 | 151.96 | 2,713,000 | -2.19(-1.42%) |
Nov 14, 2017 | 153.59 | 154.50 | 152.65 | 154.15 | 1,973,332 | -0.02(-0.01%) |
Nov 13, 2017 | 153.76 | 155.64 | 153.44 | 154.17 | 4,551,546 | +0.09(+0.06%) |
Nov 10, 2017 | 151.46 | 154.10 | 151.13 | 154.08 | 2,972,866 | +2.02(+1.33%) |
Nov 09, 2017 | 150.59 | 152.24 | 150.21 | 152.06 | 2,328,630 | +0.05(+0.04%) |
Nov 08, 2017 | 149.83 | 152.13 | 149.28 | 152.00 | 3,886,590 | +2.49(+1.67%) |
Nov 07, 2017 | 148.54 | 149.71 | 148.00 | 149.51 | 2,161,828 | +1.11(+0.75%) |
Nov 06, 2017 | 149.08 | 149.79 | 148.34 | 148.41 | 2,132,275 | -1.25(-0.84%) |
Nov 03, 2017 | 147.61 | 150.22 | 147.26 | 149.66 | 3,462,075 | +1.34(+0.90%) |
Nov 02, 2017 | 147.22 | 148.86 | 146.21 | 148.32 | 3,620,751 | +2.03(+1.39%) |
Nov 01, 2017 | 145.64 | 146.82 | 145.03 | 146.28 | 2,368,159 | +1.45(+1.00%) |
Oct 31, 2017 | 143.72 | 145.01 | 143.61 | 144.84 | 2,795,518 | +0.76(+0.53%) |
Oct 30, 2017 | 145.66 | 145.66 | 143.39 | 144.07 | 2,837,191 | -1.93(-1.32%) |
Oct 27, 2017 | 144.59 | 146.28 | 144.50 | 146.01 | 3,781,837 | -0.07(-0.05%) |
Oct 26, 2017 | 146.08 | 147.06 | 144.58 | 146.08 | 3,377,153 | +0.25(+0.17%) |
Oct 25, 2017 | 144.76 | 146.56 | 144.39 | 145.83 | 4,008,654 | -0.10(-0.07%) |
Oct 24, 2017 | 146.47 | 144.76 | 145.93 | 3,381,727 | +0.22(+0.15%) | |
Oct 23, 2017 | 144.63 | 146.01 | 144.39 | 145.70 | 3,126,447 | +1.14(+0.79%) |
Oct 20, 2017 | 142.94 | 144.77 | 142.53 | 144.56 | 4,441,042 | +2.08(+1.46%) |
Oct 19, 2017 | 141.29 | 142.75 | 141.17 | 142.48 | 3,316,064 | +0.82(+0.58%) |
Oct 18, 2017 | 142.82 | 142.82 | 141.44 | 141.66 | 3,348,827 | -0.75(-0.52%) |
Oct 17, 2017 | 142.97 | 143.21 | 141.68 | 142.41 | 2,698,693 | -0.39(-0.27%) |
Oct 16, 2017 | 143.31 | 143.69 | 142.36 | 142.80 | 2,729,203 | -0.94(-0.65%) |
Oct 13, 2017 | 141.55 | 143.94 | 141.25 | 143.73 | 4,042,078 | +2.36(+1.67%) |
Oct 12, 2017 | 141.95 | 142.06 | 140.59 | 141.37 | 3,999,334 | -0.58(-0.41%) |
Oct 11, 2017 | 141.44 | 142.93 | 141.22 | 141.95 | 4,292,040 | +0.90(+0.64%) |
Oct 10, 2017 | 139.97 | 141.49 | 139.44 | 141.05 | 6,027,213 | +2.03(+1.46%) |
Oct 09, 2017 | 141.18 | 141.84 | 138.57 | 139.02 | 7,815,252 | -2.23(-1.58%) |
Oct 06, 2017 | 142.97 | 143.38 | 140.75 | 141.25 | 20,019,900 | -8.97(-5.97%) |
Oct 05, 2017 | 149.13 | 150.27 | 148.59 | 150.22 | 5,221,027 | +1.67(+1.13%) |
Oct 04, 2017 | 148.57 | 149.20 | 148.08 | 148.55 | 2,129,950 | +0.12(+0.08%) |
Oct 03, 2017 | 149.55 | 150.42 | 148.40 | 148.43 | 3,157,207 | -0.73(-0.49%) |
Oct 02, 2017 | 148.29 | 149.64 | 147.72 | 149.16 | 2,521,440 | +1.44(+0.97%) |
Sep 29, 2017 | 147.37 | 148.43 | 147.25 | 147.72 | 2,060,003 | +0.35(+0.24%) |
Sep 28, 2017 | 147.89 | 148.32 | 147.05 | 147.37 | 1,924,914 | -0.47(-0.32%) |
Sep 27, 2017 | 147.90 | 148.65 | 146.91 | 147.84 | 2,283,376 | +0.31(+0.21%) |
Sep 26, 2017 | 146.30 | 148.12 | 146.19 | 147.53 | 2,636,269 | +1.56(+1.07%) |
Sep 25, 2017 | 144.61 | 146.29 | 144.33 | 145.96 | 2,001,806 | +0.94(+0.64%) |
Sep 22, 2017 | 144.68 | 145.66 | 144.20 | 145.03 | 1,708,136 | -0.17(-0.12%) |
Sep 21, 2017 | 146.50 | 146.50 | 144.23 | 145.20 | 1,933,750 | -1.23(-0.84%) |
Sep 20, 2017 | 145.22 | 146.60 | 145.00 | 146.43 | 2,705,069 | +1.16(+0.80%) |
Sep 19, 2017 | 145.36 | 143.82 | 145.27 | 1,991,599 | +0.58(+0.40%) | |
Sep 18, 2017 | 145.83 | 146.98 | 144.55 | 144.69 | 2,276,081 | -1.25(-0.86%) |
Sep 15, 2017 | 145.88 | 146.27 | 145.40 | 145.93 | 4,179,212 | -0.06(-0.04%) |
Sep 14, 2017 | 146.28 | 146.28 | 145.34 | 146.00 | 2,771,819 | -0.56(-0.38%) |
Sep 13, 2017 | 143.99 | 147.42 | 143.87 | 146.56 | 4,673,124 | +2.65(+1.84%) |
Sep 12, 2017 | 141.77 | 144.45 | 141.57 | 143.90 | 3,323,372 | +2.41(+1.70%) |
Sep 11, 2017 | 141.97 | 142.07 | 141.22 | 141.49 | 2,716,359 | +0.04(+0.03%) |
Sep 08, 2017 | 142.40 | 142.52 | 139.40 | 141.45 | 3,741,885 | -1.77(-1.24%) |
Sep 07, 2017 | 142.94 | 143.51 | 141.68 | 143.22 | 2,757,218 | +0.38(+0.26%) |
Sep 06, 2017 | 143.14 | 143.81 | 142.15 | 142.84 | 3,195,422 | -0.25(-0.18%) |
Sep 05, 2017 | 142.03 | 143.62 | 141.59 | 143.09 | 3,795,791 | +0.81(+0.57%) |