Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2017 | 148.50 | 149.85 | 147.93 | 149.38 | 2,517,855 | +1.44(+0.97%) |
Sep 29, 2017 | 147.58 | 148.64 | 147.46 | 147.93 | 2,057,075 | +0.35(+0.24%) |
Sep 28, 2017 | 148.10 | 148.53 | 147.26 | 147.58 | 1,922,177 | -0.47(-0.32%) |
Sep 27, 2017 | 148.11 | 148.86 | 147.12 | 148.05 | 2,280,130 | +0.31(+0.21%) |
Sep 26, 2017 | 146.51 | 148.33 | 146.40 | 147.74 | 2,632,521 | +1.57(+1.07%) |
Sep 25, 2017 | 144.82 | 146.50 | 144.54 | 146.17 | 1,998,960 | +0.94(+0.64%) |
Sep 22, 2017 | 144.88 | 145.87 | 144.40 | 145.23 | 1,705,707 | -0.17(-0.12%) |
Sep 21, 2017 | 146.71 | 146.71 | 144.43 | 145.40 | 1,931,000 | -1.23(-0.84%) |
Sep 20, 2017 | 145.43 | 146.81 | 145.21 | 146.64 | 2,701,223 | +1.16(+0.80%) |
Sep 19, 2017 | 145.57 | 144.03 | 145.48 | 1,988,767 | +0.59(+0.40%) | |
Sep 18, 2017 | 146.03 | 147.19 | 144.75 | 144.89 | 2,272,845 | -1.25(-0.86%) |
Sep 15, 2017 | 146.09 | 146.47 | 145.60 | 146.14 | 4,173,271 | -0.06(-0.04%) |
Sep 14, 2017 | 146.48 | 146.48 | 145.55 | 146.21 | 2,767,878 | -0.56(-0.38%) |
Sep 13, 2017 | 144.20 | 147.63 | 144.08 | 146.76 | 4,666,481 | +2.66(+1.84%) |
Sep 12, 2017 | 141.97 | 144.65 | 141.78 | 144.11 | 3,318,647 | +2.41(+1.70%) |
Sep 11, 2017 | 142.17 | 142.27 | 141.42 | 141.69 | 2,712,497 | +0.04(+0.03%) |
Sep 08, 2017 | 142.60 | 142.72 | 139.60 | 141.65 | 3,736,566 | -1.77(-1.24%) |
Sep 07, 2017 | 143.14 | 143.71 | 141.88 | 143.42 | 2,753,298 | +0.38(+0.26%) |
Sep 06, 2017 | 143.34 | 144.02 | 142.35 | 143.04 | 3,190,879 | -0.25(-0.18%) |
Sep 05, 2017 | 142.23 | 143.82 | 141.79 | 143.30 | 3,790,394 | +0.81(+0.57%) |