Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 158.71 | 158.71 | 158.71 | 0 | -1.65(-1.03%) | |
Dec 28, 2017 | 160.41 | 160.75 | 160.07 | 160.35 | 281,389 | +0.45(+0.28%) |
Dec 27, 2017 | 159.40 | 160.72 | 159.19 | 159.90 | 283,339 | +0.51(+0.32%) |
Dec 26, 2017 | 158.97 | 159.54 | 158.05 | 159.39 | 242,536 | -1.61(-1.00%) |
Dec 22, 2017 | 160.53 | 161.08 | 159.91 | 161.00 | 313,114 | -0.09(-0.06%) |
Dec 21, 2017 | 163.34 | 163.34 | 160.87 | 161.09 | 624,500 | -1.72(-1.06%) |
Dec 20, 2017 | 163.33 | 163.53 | 161.42 | 162.81 | 478,674 | +1.18(+0.73%) |
Dec 19, 2017 | 161.78 | 162.23 | 160.81 | 161.63 | 812,691 | -0.17(-0.11%) |
Dec 18, 2017 | 160.35 | 161.89 | 159.53 | 161.80 | 1,246,596 | +3.40(+2.14%) |
Dec 15, 2017 | 156.77 | 158.82 | 155.92 | 158.41 | 1,208,625 | +2.44(+1.57%) |
Dec 14, 2017 | 156.22 | 157.00 | 155.58 | 155.96 | 317,694 | -0.16(-0.10%) |
Dec 13, 2017 | 156.69 | 157.50 | 156.03 | 156.12 | 350,249 | -0.03(-0.02%) |
Dec 12, 2017 | 157.35 | 157.35 | 155.95 | 156.15 | 467,247 | -1.54(-0.98%) |
Dec 11, 2017 | 157.00 | 158.10 | 156.56 | 157.69 | 1,875,243 | +0.94(+0.60%) |
Dec 08, 2017 | 159.36 | 159.43 | 156.61 | 156.75 | 702,444 | -0.81(-0.52%) |
Dec 07, 2017 | 157.19 | 158.04 | 156.54 | 157.56 | 1,042,492 | +1.52(+0.97%) |
Dec 06, 2017 | 154.00 | 156.32 | 153.35 | 156.04 | 775,561 | +0.50(+0.32%) |
Dec 05, 2017 | 154.63 | 158.37 | 153.50 | 155.53 | 1,908,126 | +0.12(+0.08%) |
Dec 04, 2017 | 161.13 | 161.33 | 154.44 | 155.41 | 1,745,587 | -3.82(-2.40%) |
Dec 01, 2017 | 159.46 | 160.19 | 157.72 | 159.24 | 1,742,787 | -1.75(-1.08%) |
Nov 30, 2017 | 161.89 | 162.60 | 159.98 | 160.98 | 1,534,024 | +0.86(+0.54%) |
Nov 29, 2017 | 167.32 | 167.36 | 158.50 | 160.12 | 1,992,594 | -7.38(-4.41%) |
Nov 28, 2017 | 168.09 | 168.09 | 166.48 | 167.50 | 704,365 | +0.07(+0.04%) |
Nov 27, 2017 | 168.53 | 168.53 | 167.15 | 167.43 | 604,848 | -2.13(-1.25%) |
Nov 24, 2017 | 168.76 | 169.67 | 168.53 | 169.56 | 199,035 | +1.51(+0.90%) |
Nov 22, 2017 | 169.67 | 169.68 | 167.79 | 168.04 | 430,265 | -1.03(-0.61%) |
Nov 21, 2017 | 168.26 | 169.28 | 167.93 | 169.07 | 1,287,390 | +1.91(+1.14%) |
Nov 20, 2017 | 166.12 | 167.43 | 165.69 | 167.16 | 640,531 | +1.97(+1.19%) |
Nov 17, 2017 | 166.90 | 166.91 | 164.91 | 165.19 | 674,412 | -0.73(-0.44%) |
Nov 16, 2017 | 164.16 | 166.60 | 164.16 | 165.92 | 391,140 | +2.44(+1.49%) |
Nov 15, 2017 | 163.80 | 164.17 | 162.16 | 163.48 | 420,066 | -1.48(-0.90%) |
Nov 14, 2017 | 164.81 | 165.43 | 163.75 | 164.97 | 285,093 | -0.15(-0.09%) |
Nov 13, 2017 | 164.00 | 165.30 | 163.77 | 165.12 | 467,720 | +0.48(+0.29%) |
Nov 10, 2017 | 164.13 | 164.74 | 163.66 | 164.64 | 416,795 | +1.08(+0.66%) |
Nov 09, 2017 | 165.45 | 165.45 | 161.55 | 163.56 | 1,179,977 | -3.34(-2.00%) |
Nov 08, 2017 | 166.21 | 167.04 | 165.55 | 166.90 | 430,478 | +0.53(+0.32%) |
Nov 07, 2017 | 166.33 | 166.76 | 165.23 | 166.37 | 464,360 | -0.15(-0.09%) |
Nov 06, 2017 | 165.79 | 166.59 | 164.60 | 166.51 | 1,092,564 | +2.32(+1.41%) |
Nov 03, 2017 | 162.12 | 164.20 | 160.79 | 164.19 | 958,899 | +2.85(+1.77%) |
Nov 02, 2017 | 160.85 | 161.76 | 159.61 | 161.34 | 1,464,469 | +0.79(+0.49%) |
Nov 01, 2017 | 162.44 | 162.55 | 159.13 | 160.54 | 541,816 | -0.59(-0.36%) |
Oct 31, 2017 | 160.25 | 161.60 | 159.82 | 161.13 | 368,668 | +1.28(+0.80%) |
Oct 30, 2017 | 158.92 | 160.53 | 158.92 | 159.85 | 564,299 | +0.43(+0.27%) |
Oct 27, 2017 | 157.20 | 159.64 | 156.52 | 159.42 | 378,247 | +3.27(+2.09%) |
Oct 26, 2017 | 155.51 | 156.49 | 155.31 | 156.16 | 409,176 | +0.91(+0.59%) |
Oct 25, 2017 | 156.44 | 156.86 | 153.66 | 155.24 | 557,677 | -2.06(-1.31%) |
Oct 24, 2017 | 156.65 | 157.46 | 156.06 | 157.31 | 229,900 | +1.09(+0.70%) |
Oct 23, 2017 | 156.21 | 157.04 | 155.47 | 156.22 | 321,497 | +0.77(+0.49%) |
Oct 20, 2017 | 155.87 | 156.22 | 155.22 | 155.45 | 387,209 | +0.79(+0.51%) |
Oct 19, 2017 | 153.85 | 154.68 | 152.28 | 154.66 | 380,078 | -0.39(-0.25%) |
Oct 18, 2017 | 155.09 | 155.33 | 153.01 | 155.05 | 254,477 | +0.52(+0.34%) |
Oct 17, 2017 | 154.73 | 154.73 | 153.78 | 154.53 | 199,715 | -0.13(-0.08%) |
Oct 16, 2017 | 154.40 | 154.69 | 153.62 | 154.66 | 194,131 | +0.73(+0.47%) |
Oct 13, 2017 | 153.67 | 154.47 | 153.27 | 153.93 | 190,022 | +0.98(+0.64%) |
Oct 12, 2017 | 153.38 | 153.96 | 152.83 | 152.95 | 208,856 | -0.49(-0.32%) |
Oct 11, 2017 | 152.30 | 153.47 | 152.09 | 153.44 | 307,011 | +1.05(+0.69%) |
Oct 10, 2017 | 152.90 | 152.90 | 150.87 | 152.39 | 270,376 | +0.85(+0.56%) |
Oct 09, 2017 | 150.98 | 151.67 | 150.81 | 151.54 | 298,462 | +1.15(+0.76%) |
Oct 06, 2017 | 149.26 | 150.44 | 149.25 | 150.39 | 265,425 | +0.59(+0.39%) |
Oct 05, 2017 | 150.31 | 150.33 | 148.94 | 149.81 | 192,265 | +0.13(+0.09%) |
Oct 04, 2017 | 149.14 | 149.68 | 148.28 | 149.68 | 312,238 | +0.34(+0.23%) |
Oct 03, 2017 | 149.10 | 149.68 | 148.60 | 149.33 | 191,606 | +0.41(+0.28%) |