Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 147.16 | 147.16 | 147.16 | 0 | -1.09(-0.73%) | |
Dec 28, 2017 | 147.95 | 148.81 | 147.19 | 148.25 | 894,920 | +0.29(+0.20%) |
Dec 27, 2017 | 150.56 | 150.99 | 146.98 | 147.95 | 1,056,671 | -2.83(-1.88%) |
Dec 26, 2017 | 149.41 | 151.89 | 148.04 | 150.78 | 1,176,076 | +2.11(+1.42%) |
Dec 22, 2017 | 146.91 | 149.56 | 146.29 | 148.68 | 1,190,111 | +1.90(+1.29%) |
Dec 21, 2017 | 143.18 | 147.69 | 142.44 | 146.78 | 1,991,091 | +2.96(+2.06%) |
Dec 20, 2017 | 138.13 | 144.00 | 137.42 | 143.82 | 1,492,978 | +6.37(+4.63%) |
Dec 19, 2017 | 136.45 | 137.72 | 135.65 | 137.45 | 982,908 | +1.76(+1.30%) |
Dec 18, 2017 | 134.03 | 136.23 | 133.11 | 135.69 | 966,342 | +2.07(+1.55%) |
Dec 15, 2017 | 135.14 | 135.21 | 133.23 | 133.62 | 1,371,182 | -0.39(-0.29%) |
Dec 14, 2017 | 135.37 | 136.26 | 133.91 | 134.01 | 754,286 | -1.46(-1.08%) |
Dec 13, 2017 | 136.61 | 137.31 | 135.32 | 135.47 | 868,628 | -1.18(-0.87%) |
Dec 12, 2017 | 136.66 | 138.58 | 136.11 | 136.66 | 831,276 | -1.62(-1.17%) |
Dec 11, 2017 | 137.61 | 139.22 | 137.22 | 138.27 | 875,615 | +0.92(+0.67%) |
Dec 08, 2017 | 136.61 | 138.78 | 135.98 | 137.35 | 759,070 | +1.96(+1.45%) |
Dec 07, 2017 | 133.85 | 135.93 | 132.68 | 135.39 | 1,133,821 | +2.19(+1.65%) |
Dec 06, 2017 | 135.15 | 135.59 | 132.90 | 133.20 | 925,335 | -2.29(-1.69%) |
Dec 05, 2017 | 136.26 | 138.32 | 135.18 | 135.49 | 818,910 | -0.86(-0.63%) |
Dec 04, 2017 | 138.22 | 138.53 | 136.18 | 136.35 | 934,318 | -2.22(-1.60%) |
Dec 01, 2017 | 138.05 | 141.48 | 138.05 | 138.58 | 1,455,858 | +1.57(+1.14%) |
Nov 30, 2017 | 135.33 | 138.50 | 135.18 | 137.01 | 1,406,541 | +2.30(+1.71%) |
Nov 29, 2017 | 134.88 | 136.07 | 133.42 | 134.71 | 1,108,766 | -0.26(-0.20%) |
Nov 28, 2017 | 135.71 | 136.14 | 134.47 | 134.97 | 768,684 | -0.63(-0.46%) |
Nov 27, 2017 | 136.87 | 137.48 | 134.98 | 135.60 | 1,486,633 | -2.12(-1.54%) |
Nov 24, 2017 | 138.47 | 138.75 | 137.55 | 137.72 | 382,789 | +0.28(+0.21%) |
Nov 22, 2017 | 137.98 | 138.55 | 136.78 | 137.43 | 955,739 | +0.65(+0.47%) |
Nov 21, 2017 | 136.38 | 137.98 | 136.19 | 136.78 | 996,239 | +0.59(+0.43%) |
Nov 20, 2017 | 135.39 | 136.93 | 134.22 | 136.20 | 741,148 | +0.37(+0.27%) |
Nov 17, 2017 | 135.74 | 137.00 | 135.14 | 135.82 | 544,469 | +0.40(+0.30%) |
Nov 16, 2017 | 135.65 | 136.09 | 134.41 | 135.42 | 709,584 | +0.08(+0.06%) |
Nov 15, 2017 | 135.87 | 137.34 | 134.30 | 135.34 | 1,213,239 | -2.25(-1.64%) |
Nov 14, 2017 | 138.72 | 139.37 | 136.54 | 137.60 | 1,187,954 | -1.91(-1.37%) |
Nov 13, 2017 | 139.65 | 141.36 | 138.44 | 139.51 | 883,266 | -0.78(-0.56%) |
Nov 10, 2017 | 141.37 | 142.10 | 139.61 | 140.29 | 848,027 | -1.20(-0.85%) |
Nov 09, 2017 | 141.47 | 142.97 | 140.80 | 141.49 | 959,219 | -0.62(-0.43%) |
Nov 08, 2017 | 143.40 | 143.40 | 140.30 | 142.10 | 1,518,387 | -1.62(-1.12%) |
Nov 07, 2017 | 143.84 | 144.76 | 142.49 | 143.72 | 1,536,831 | +0.09(+0.06%) |
Nov 06, 2017 | 140.34 | 144.12 | 140.25 | 143.63 | 1,580,065 | +3.69(+2.64%) |
Nov 03, 2017 | 137.55 | 141.45 | 136.83 | 139.94 | 1,833,698 | +2.81(+2.05%) |
Nov 02, 2017 | 136.96 | 137.64 | 135.41 | 137.13 | 1,529,658 | -0.28(-0.20%) |
Nov 01, 2017 | 136.99 | 141.94 | 133.79 | 137.40 | 2,574,250 | +5.93(+4.51%) |
Oct 31, 2017 | 130.03 | 132.13 | 129.54 | 131.48 | 1,207,217 | +1.38(+1.06%) |
Oct 30, 2017 | 129.62 | 132.00 | 129.38 | 130.09 | 1,360,080 | +0.42(+0.33%) |
Oct 27, 2017 | 126.68 | 130.95 | 126.68 | 129.67 | 1,958,752 | +2.20(+1.73%) |
Oct 26, 2017 | 128.23 | 128.30 | 126.25 | 127.47 | 823,367 | -0.40(-0.31%) |
Oct 25, 2017 | 127.43 | 128.53 | 126.64 | 127.87 | 1,084,527 | -0.13(-0.10%) |
Oct 24, 2017 | 130.09 | 130.25 | 127.72 | 128.00 | 1,252,619 | -1.02(-0.79%) |
Oct 23, 2017 | 131.53 | 131.64 | 128.94 | 129.02 | 982,165 | -2.36(-1.80%) |
Oct 20, 2017 | 130.02 | 131.85 | 129.20 | 131.38 | 871,055 | +1.81(+1.40%) |
Oct 19, 2017 | 129.39 | 130.68 | 129.06 | 129.57 | 699,700 | -0.78(-0.60%) |
Oct 18, 2017 | 130.87 | 132.25 | 130.09 | 130.35 | 611,409 | -0.35(-0.27%) |
Oct 17, 2017 | 130.57 | 131.41 | 129.15 | 130.70 | 872,223 | +0.15(+0.11%) |
Oct 16, 2017 | 131.58 | 132.14 | 129.68 | 130.56 | 1,364,475 | -0.12(-0.09%) |
Oct 13, 2017 | 133.72 | 133.84 | 130.50 | 130.67 | 878,689 | -1.58(-1.19%) |
Oct 12, 2017 | 131.13 | 132.33 | 129.90 | 132.25 | 1,080,781 | -0.66(-0.49%) |
Oct 11, 2017 | 132.25 | 133.56 | 130.82 | 132.91 | 713,696 | +0.58(+0.44%) |
Oct 10, 2017 | 133.84 | 134.48 | 132.00 | 132.33 | 1,088,171 | +0.12(+0.09%) |
Oct 09, 2017 | 132.30 | 132.59 | 131.20 | 132.21 | 521,911 | +0.05(+0.04%) |
Oct 06, 2017 | 131.35 | 132.73 | 131.03 | 132.16 | 795,630 | -0.77(-0.58%) |
Oct 05, 2017 | 133.12 | 133.75 | 132.31 | 132.94 | 575,988 | +0.47(+0.35%) |
Oct 04, 2017 | 133.17 | 134.03 | 131.91 | 132.47 | 814,333 | -0.17(-0.13%) |
Oct 03, 2017 | 132.25 | 133.61 | 131.56 | 132.63 | 935,232 | +0.07(+0.05%) |