Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 147.58 | 147.58 | 147.58 | 0 | -1.68(-1.13%) | |
Dec 28, 2017 | 149.37 | 150.29 | 147.98 | 149.26 | 731,633 | -0.27(-0.18%) |
Dec 27, 2017 | 150.47 | 150.60 | 148.66 | 149.54 | 712,000 | -0.83(-0.55%) |
Dec 26, 2017 | 151.54 | 148.80 | 150.37 | 1,011,475 | +0.44(+0.29%) | |
Dec 22, 2017 | 151.51 | 151.51 | 149.04 | 149.94 | 1,319,862 | -0.90(-0.60%) |
Dec 21, 2017 | 152.04 | 152.92 | 150.53 | 150.84 | 1,115,860 | -1.18(-0.78%) |
Dec 20, 2017 | 152.09 | 153.20 | 151.09 | 152.02 | 1,182,480 | +0.63(+0.42%) |
Dec 19, 2017 | 151.45 | 153.23 | 151.09 | 151.38 | 2,160,812 | -0.28(-0.18%) |
Dec 18, 2017 | 151.34 | 152.18 | 148.35 | 151.66 | 2,805,087 | -2.21(-1.44%) |
Dec 15, 2017 | 150.47 | 155.47 | 149.10 | 153.87 | 3,511,797 | +5.11(+3.43%) |
Dec 14, 2017 | 148.22 | 152.59 | 147.82 | 148.76 | 2,571,669 | +1.88(+1.28%) |
Dec 13, 2017 | 146.00 | 148.61 | 145.50 | 146.88 | 1,389,962 | +0.62(+0.43%) |
Dec 12, 2017 | 146.25 | 147.33 | 145.64 | 146.25 | 2,093,844 | +0.70(+0.48%) |
Dec 11, 2017 | 144.72 | 146.68 | 144.12 | 145.56 | 1,503,911 | +1.17(+0.81%) |
Dec 08, 2017 | 144.38 | 144.84 | 141.81 | 144.38 | 1,479,917 | +2.42(+1.71%) |
Dec 07, 2017 | 142.57 | 143.18 | 141.06 | 141.96 | 1,389,647 | -0.44(-0.31%) |
Dec 06, 2017 | 144.09 | 141.63 | 142.39 | 1,334,523 | -0.21(-0.15%) | |
Dec 05, 2017 | 145.06 | 145.09 | 139.50 | 142.60 | 2,017,063 | -2.27(-1.57%) |
Dec 04, 2017 | 136.56 | 145.36 | 136.56 | 144.87 | 3,028,976 | +6.34(+4.58%) |
Dec 01, 2017 | 139.15 | 139.81 | 136.15 | 138.53 | 2,705,946 | -1.28(-0.91%) |
Nov 30, 2017 | 140.92 | 141.46 | 136.71 | 139.81 | 2,924,427 | -0.04(-0.03%) |
Nov 29, 2017 | 139.85 | 143.88 | 139.38 | 139.85 | 3,477,409 | +0.35(+0.25%) |
Nov 28, 2017 | 136.92 | 139.60 | 136.57 | 139.50 | 3,974,810 | +2.74(+2.00%) |
Nov 27, 2017 | 136.22 | 137.81 | 136.22 | 136.76 | 1,939,927 | +0.18(+0.13%) |
Nov 24, 2017 | 137.66 | 138.24 | 136.01 | 136.58 | 814,202 | -1.08(-0.78%) |
Nov 22, 2017 | 135.01 | 138.38 | 134.65 | 137.66 | 2,352,042 | +2.77(+2.05%) |
Nov 21, 2017 | 131.14 | 134.99 | 130.66 | 134.89 | 2,463,718 | +4.37(+3.35%) |
Nov 20, 2017 | 133.50 | 134.07 | 129.19 | 130.52 | 3,832,278 | -3.67(-2.74%) |
Nov 17, 2017 | 133.80 | 134.86 | 133.02 | 134.19 | 1,958,371 | -0.54(-0.40%) |
Nov 16, 2017 | 131.21 | 135.03 | 130.77 | 134.73 | 2,794,562 | +3.62(+2.76%) |
Nov 15, 2017 | 128.41 | 131.19 | 127.81 | 131.11 | 3,531,221 | +2.54(+1.98%) |
Nov 14, 2017 | 130.28 | 130.28 | 127.49 | 128.57 | 1,570,072 | -1.78(-1.36%) |
Nov 13, 2017 | 129.78 | 132.59 | 128.11 | 130.34 | 2,425,239 | +0.42(+0.32%) |
Nov 10, 2017 | 131.49 | 132.95 | 129.49 | 129.93 | 2,211,719 | -2.36(-1.78%) |
Nov 09, 2017 | 132.18 | 134.55 | 131.42 | 132.29 | 1,924,519 | -0.24(-0.18%) |
Nov 08, 2017 | 129.02 | 133.81 | 128.74 | 132.52 | 2,337,193 | +3.24(+2.51%) |
Nov 07, 2017 | 128.11 | 130.18 | 127.74 | 129.28 | 2,206,767 | +1.62(+1.27%) |
Nov 06, 2017 | 129.20 | 129.48 | 127.25 | 127.66 | 2,915,053 | -2.27(-1.74%) |
Nov 03, 2017 | 128.87 | 131.19 | 128.63 | 129.93 | 1,853,972 | +0.52(+0.40%) |
Nov 02, 2017 | 131.87 | 132.85 | 128.11 | 129.41 | 2,926,707 | -2.46(-1.87%) |
Nov 01, 2017 | 131.03 | 134.95 | 130.29 | 131.87 | 3,011,748 | +1.69(+1.30%) |
Oct 31, 2017 | 128.17 | 133.45 | 128.17 | 130.18 | 4,289,979 | +2.70(+2.12%) |
Oct 30, 2017 | 127.69 | 129.40 | 126.75 | 127.48 | 4,402,327 | -0.57(-0.44%) |
Oct 27, 2017 | 135.61 | 135.61 | 126.90 | 128.05 | 4,457,101 | -7.48(-5.52%) |
Oct 26, 2017 | 149.94 | 153.53 | 134.64 | 135.52 | 7,619,234 | -7.40(-5.18%) |
Oct 25, 2017 | 141.86 | 143.98 | 140.85 | 142.93 | 2,312,481 | +1.54(+1.09%) |
Oct 24, 2017 | 139.64 | 142.20 | 138.79 | 141.39 | 1,435,188 | +1.37(+0.98%) |
Oct 23, 2017 | 141.98 | 142.19 | 139.91 | 140.02 | 2,051,186 | -2.34(-1.65%) |
Oct 20, 2017 | 142.15 | 143.48 | 141.86 | 142.36 | 1,487,141 | +0.77(+0.55%) |
Oct 19, 2017 | 138.19 | 142.03 | 138.16 | 141.59 | 2,459,567 | +3.54(+2.57%) |
Oct 18, 2017 | 138.24 | 139.85 | 137.70 | 138.04 | 1,677,470 | -0.19(-0.14%) |
Oct 17, 2017 | 138.35 | 139.26 | 137.48 | 138.23 | 1,709,646 | -0.19(-0.14%) |
Oct 16, 2017 | 138.25 | 140.30 | 137.45 | 138.42 | 1,698,660 | -0.53(-0.38%) |
Oct 13, 2017 | 141.76 | 142.48 | 137.15 | 138.95 | 2,529,622 | -3.31(-2.32%) |
Oct 12, 2017 | 141.57 | 143.04 | 140.90 | 142.26 | 1,086,103 | +0.69(+0.49%) |
Oct 11, 2017 | 140.57 | 141.78 | 140.57 | 141.57 | 1,364,435 | +0.50(+0.36%) |
Oct 10, 2017 | 141.07 | 142.19 | 140.10 | 141.07 | 1,809,964 | +1.20(+0.86%) |
Oct 09, 2017 | 143.51 | 143.51 | 138.30 | 139.87 | 1,984,563 | -2.97(-2.08%) |
Oct 06, 2017 | 145.29 | 147.08 | 140.66 | 142.84 | 2,824,027 | -2.29(-1.58%) |
Oct 05, 2017 | 145.58 | 145.94 | 144.35 | 145.14 | 1,807,075 | +0.10(+0.07%) |
Oct 04, 2017 | 145.29 | 147.48 | 144.78 | 145.03 | 1,430,966 | -0.36(-0.25%) |
Oct 03, 2017 | 146.66 | 147.10 | 143.92 | 145.39 | 1,553,840 | -1.20(-0.82%) |