Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 146.50 | 146.50 | 146.50 | 0 | +0.94(+0.64%) | |
Dec 28, 2017 | 144.12 | 145.56 | 143.25 | 145.56 | 223,156 | +1.44(+1.00%) |
Dec 27, 2017 | 144.50 | 145.06 | 143.06 | 144.12 | 340,032 | -0.50(-0.35%) |
Dec 26, 2017 | 139.94 | 145.91 | 139.62 | 144.62 | 833,579 | +6.56(+4.75%) |
Dec 22, 2017 | 136.31 | 138.88 | 136.19 | 138.06 | 307,403 | +0.44(+0.32%) |
Dec 21, 2017 | 135.06 | 138.22 | 134.75 | 137.62 | 349,179 | +0.81(+0.59%) |
Dec 20, 2017 | 135.31 | 137.00 | 133.88 | 136.81 | 373,721 | +2.44(+1.81%) |
Dec 19, 2017 | 133.75 | 134.50 | 133.09 | 134.38 | 268,252 | +1.69(+1.27%) |
Dec 18, 2017 | 133.94 | 134.56 | 131.12 | 132.69 | 450,828 | -0.06(-0.05%) |
Dec 15, 2017 | 133.25 | 133.38 | 131.37 | 132.75 | 372,508 | +0.56(+0.43%) |
Dec 14, 2017 | 127.62 | 132.25 | 127.44 | 132.19 | 489,934 | +2.38(+1.83%) |
Dec 13, 2017 | 133.00 | 133.19 | 129.16 | 129.81 | 474,511 | -2.88(-2.17%) |
Dec 12, 2017 | 137.31 | 137.31 | 131.06 | 132.69 | 511,300 | -3.62(-2.66%) |
Dec 11, 2017 | 134.69 | 136.69 | 133.94 | 136.31 | 398,656 | +2.69(+2.01%) |
Dec 08, 2017 | 134.50 | 135.19 | 131.75 | 133.62 | 491,510 | +3.62(+2.79%) |
Dec 07, 2017 | 128.69 | 130.81 | 128.50 | 130.00 | 349,974 | +2.88(+2.26%) |
Dec 06, 2017 | 132.12 | 132.18 | 126.81 | 127.12 | 500,934 | -7.88(-5.83%) |
Dec 05, 2017 | 133.62 | 136.25 | 133.31 | 135.00 | 317,013 | +1.00(+0.75%) |
Dec 04, 2017 | 135.38 | 135.44 | 133.62 | 134.00 | 457,143 | -4.19(-3.03%) |
Dec 01, 2017 | 138.00 | 140.81 | 136.78 | 138.19 | 735,562 | +4.63(+3.46%) |
Nov 30, 2017 | 135.62 | 136.25 | 131.31 | 133.56 | 1,009,898 | -0.31(-0.23%) |
Nov 29, 2017 | 136.12 | 138.12 | 130.94 | 133.88 | 728,265 | -2.56(-1.88%) |
Nov 28, 2017 | 135.81 | 137.25 | 135.06 | 136.44 | 324,767 | +0.19(+0.14%) |
Nov 27, 2017 | 138.00 | 138.50 | 134.69 | 136.25 | 446,353 | -4.69(-3.33%) |
Nov 24, 2017 | 140.19 | 141.25 | 139.12 | 140.94 | 418,374 | +4.25(+3.11%) |
Nov 22, 2017 | 135.81 | 137.19 | 133.75 | 136.69 | 627,565 | +4.69(+3.55%) |
Nov 21, 2017 | 129.88 | 133.19 | 129.88 | 132.00 | 448,588 | +2.62(+2.03%) |
Nov 20, 2017 | 129.06 | 129.62 | 126.50 | 129.38 | 385,953 | -1.56(-1.19%) |
Nov 17, 2017 | 128.00 | 131.34 | 127.50 | 130.94 | 460,096 | +6.00(+4.80%) |
Nov 16, 2017 | 124.75 | 126.88 | 123.90 | 124.94 | 540,096 | -0.31(-0.25%) |
Nov 15, 2017 | 124.81 | 126.50 | 123.50 | 125.25 | 487,977 | -0.75(-0.60%) |
Nov 14, 2017 | 131.25 | 131.25 | 124.88 | 126.00 | 587,490 | -6.00(-4.55%) |
Nov 13, 2017 | 133.06 | 134.06 | 130.25 | 132.00 | 452,941 | -0.75(-0.56%) |
Nov 10, 2017 | 134.25 | 135.00 | 131.38 | 132.75 | 449,653 | -1.06(-0.79%) |
Nov 09, 2017 | 133.06 | 135.81 | 132.50 | 133.81 | 509,755 | +1.19(+0.90%) |
Nov 08, 2017 | 133.38 | 137.62 | 130.75 | 132.62 | 876,521 | -1.94(-1.44%) |
Nov 07, 2017 | 134.06 | 135.44 | 132.94 | 134.56 | 383,770 | -0.44(-0.32%) |
Nov 06, 2017 | 127.69 | 136.19 | 127.31 | 135.00 | 907,369 | +7.62(+5.99%) |
Nov 03, 2017 | 123.50 | 127.75 | 121.75 | 127.38 | 544,134 | +4.06(+3.29%) |
Nov 02, 2017 | 121.31 | 123.62 | 120.62 | 123.31 | 334,442 | +2.12(+1.75%) |
Nov 01, 2017 | 124.06 | 124.69 | 119.44 | 121.19 | 640,057 | -0.50(-0.41%) |
Oct 31, 2017 | 120.12 | 122.44 | 119.75 | 121.69 | 382,632 | +1.25(+1.04%) |
Oct 30, 2017 | 121.81 | 118.94 | 120.44 | 573,674 | +0.88(+0.73%) | |
Oct 27, 2017 | 113.81 | 119.88 | 113.62 | 119.56 | 1,005,960 | +5.44(+4.76%) |
Oct 26, 2017 | 111.81 | 114.31 | 111.06 | 114.12 | 500,239 | +1.75(+1.56%) |
Oct 25, 2017 | 112.19 | 113.06 | 110.94 | 112.38 | 457,212 | -0.81(-0.72%) |
Oct 24, 2017 | 112.12 | 113.44 | 110.25 | 113.19 | 575,609 | +2.44(+2.20%) |
Oct 23, 2017 | 111.75 | 112.19 | 109.81 | 110.75 | 400,666 | -0.31(-0.28%) |
Oct 20, 2017 | 108.06 | 111.12 | 108.06 | 111.06 | 466,366 | +1.50(+1.37%) |
Oct 19, 2017 | 109.25 | 110.81 | 108.83 | 109.56 | 396,762 | -2.56(-2.28%) |
Oct 18, 2017 | 112.81 | 113.50 | 110.88 | 112.12 | 529,761 | +0.06(+0.06%) |
Oct 17, 2017 | 111.94 | 113.19 | 109.00 | 112.06 | 572,506 | +0.31(+0.28%) |
Oct 16, 2017 | 113.25 | 113.31 | 110.88 | 111.75 | 583,368 | +2.06(+1.88%) |
Oct 13, 2017 | 110.12 | 110.50 | 108.31 | 109.69 | 598,236 | +2.69(+2.51%) |
Oct 12, 2017 | 105.69 | 108.19 | 105.06 | 107.00 | 599,118 | -2.62(-2.39%) |
Oct 11, 2017 | 108.69 | 110.06 | 106.81 | 109.62 | 396,678 | +1.44(+1.33%) |
Oct 10, 2017 | 106.56 | 108.69 | 106.19 | 108.19 | 595,454 | +5.81(+5.68%) |
Oct 09, 2017 | 103.06 | 103.62 | 101.62 | 102.38 | 476,984 | +0.69(+0.68%) |
Oct 06, 2017 | 102.75 | 102.75 | 100.88 | 101.69 | 1,076,323 | -6.12(-5.68%) |
Oct 05, 2017 | 105.44 | 109.75 | 105.25 | 107.81 | 742,728 | +3.81(+3.67%) |
Oct 04, 2017 | 106.31 | 107.50 | 103.75 | 104.00 | 779,776 | -2.38(-2.23%) |
Oct 03, 2017 | 106.94 | 107.75 | 105.93 | 106.38 | 492,271 | -0.56(-0.53%) |