Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 146.33 | 146.33 | 146.33 | 0 | -0.29(-0.20%) | |
Dec 28, 2017 | 146.20 | 146.66 | 145.30 | 146.63 | 620,043 | +1.16(+0.80%) |
Dec 27, 2017 | 144.92 | 145.91 | 144.88 | 145.46 | 419,930 | +0.75(+0.52%) |
Dec 26, 2017 | 144.88 | 145.22 | 144.32 | 144.71 | 607,320 | +0.30(+0.21%) |
Dec 22, 2017 | 146.09 | 146.32 | 144.20 | 144.41 | 581,102 | -1.38(-0.95%) |
Dec 21, 2017 | 146.16 | 146.16 | 145.07 | 145.79 | 543,889 | +0.04(+0.03%) |
Dec 20, 2017 | 146.12 | 146.24 | 145.44 | 145.75 | 1,000,297 | +0.31(+0.21%) |
Dec 19, 2017 | 144.70 | 145.78 | 144.00 | 145.44 | 1,162,335 | +0.90(+0.62%) |
Dec 18, 2017 | 143.80 | 144.94 | 142.81 | 144.54 | 1,304,811 | +1.64(+1.15%) |
Dec 15, 2017 | 143.13 | 144.02 | 142.74 | 142.90 | 1,469,465 | +0.66(+0.47%) |
Dec 14, 2017 | 143.58 | 143.91 | 142.19 | 142.24 | 766,800 | -0.96(-0.67%) |
Dec 13, 2017 | 143.11 | 144.23 | 142.92 | 143.19 | 1,144,272 | +0.09(+0.06%) |
Dec 12, 2017 | 143.11 | 144.88 | 142.99 | 143.11 | 977,072 | -0.82(-0.57%) |
Dec 11, 2017 | 144.72 | 144.83 | 143.82 | 143.93 | 971,000 | -0.66(-0.45%) |
Dec 08, 2017 | 145.97 | 145.97 | 143.65 | 144.58 | 1,269,520 | -0.60(-0.42%) |
Dec 07, 2017 | 145.08 | 146.31 | 144.79 | 145.19 | 1,080,331 | -0.09(-0.07%) |
Dec 06, 2017 | 145.47 | 145.75 | 144.44 | 145.28 | 677,505 | +0.11(+0.08%) |
Dec 05, 2017 | 146.25 | 147.02 | 145.07 | 145.17 | 1,336,025 | -1.27(-0.87%) |
Dec 04, 2017 | 146.43 | 147.38 | 145.91 | 146.44 | 1,503,739 | +0.93(+0.64%) |
Dec 01, 2017 | 146.12 | 146.89 | 143.60 | 145.51 | 1,019,817 | -0.78(-0.53%) |
Nov 30, 2017 | 144.48 | 146.48 | 144.02 | 146.28 | 1,376,459 | +2.28(+1.59%) |
Nov 29, 2017 | 145.34 | 145.35 | 143.33 | 144.00 | 1,217,816 | -1.28(-0.88%) |
Nov 28, 2017 | 142.61 | 145.34 | 142.49 | 145.28 | 986,495 | +2.76(+1.94%) |
Nov 27, 2017 | 142.85 | 143.22 | 142.34 | 142.52 | 714,517 | -0.09(-0.06%) |
Nov 24, 2017 | 143.03 | 143.22 | 142.25 | 142.60 | 265,708 | +0.00(+0.00%) |
Nov 22, 2017 | 142.78 | 143.43 | 142.22 | 142.60 | 768,261 | +0.00(+0.00%) |
Nov 21, 2017 | 142.01 | 142.86 | 141.56 | 142.60 | 773,798 | +1.27(+0.90%) |
Nov 20, 2017 | 140.69 | 141.45 | 140.35 | 141.33 | 757,467 | +1.06(+0.76%) |
Nov 17, 2017 | 140.02 | 141.20 | 139.34 | 140.27 | 961,249 | +0.24(+0.17%) |
Nov 16, 2017 | 140.46 | 141.28 | 139.93 | 140.03 | 1,094,055 | -0.39(-0.27%) |
Nov 15, 2017 | 140.10 | 140.78 | 139.12 | 140.41 | 749,149 | -0.58(-0.41%) |
Nov 14, 2017 | 140.53 | 141.47 | 140.29 | 140.99 | 1,072,629 | +0.12(+0.09%) |
Nov 13, 2017 | 139.24 | 140.96 | 138.97 | 140.87 | 709,776 | +0.86(+0.61%) |
Nov 10, 2017 | 138.98 | 141.18 | 138.98 | 140.01 | 735,784 | +0.10(+0.07%) |
Nov 09, 2017 | 141.06 | 141.38 | 139.03 | 139.91 | 864,311 | -2.47(-1.73%) |
Nov 08, 2017 | 141.09 | 142.94 | 140.93 | 142.37 | 1,236,497 | +0.45(+0.31%) |
Nov 07, 2017 | 141.92 | 144.55 | 141.14 | 141.93 | 1,870,065 | +1.41(+1.00%) |
Nov 06, 2017 | 140.00 | 140.89 | 139.91 | 140.52 | 1,751,250 | +0.37(+0.26%) |
Nov 03, 2017 | 139.40 | 140.36 | 138.89 | 140.15 | 1,008,225 | +1.13(+0.82%) |
Nov 02, 2017 | 138.88 | 139.66 | 137.84 | 139.01 | 1,083,068 | +0.66(+0.48%) |
Nov 01, 2017 | 139.25 | 139.64 | 137.99 | 138.35 | 1,116,721 | -0.44(-0.32%) |
Oct 31, 2017 | 139.62 | 140.25 | 138.63 | 138.79 | 1,470,577 | -0.07(-0.05%) |
Oct 30, 2017 | 141.23 | 141.40 | 138.73 | 138.86 | 1,118,691 | -2.65(-1.87%) |
Oct 27, 2017 | 141.74 | 141.81 | 140.28 | 141.50 | 720,926 | +0.01(+0.01%) |
Oct 26, 2017 | 142.28 | 141.17 | 141.50 | 1,105,332 | +1.01(+0.72%) | |
Oct 25, 2017 | 141.75 | 141.85 | 139.22 | 140.49 | 1,310,953 | -1.90(-1.33%) |
Oct 24, 2017 | 141.75 | 143.22 | 140.06 | 142.39 | 2,707,172 | +6.49(+4.77%) |
Oct 23, 2017 | 137.62 | 137.62 | 135.77 | 135.90 | 1,344,816 | -1.66(-1.21%) |
Oct 20, 2017 | 135.80 | 137.59 | 135.09 | 137.56 | 1,246,961 | +2.54(+1.88%) |
Oct 19, 2017 | 134.77 | 135.57 | 134.09 | 135.02 | 886,473 | +0.27(+0.20%) |
Oct 18, 2017 | 135.60 | 135.96 | 134.69 | 134.75 | 946,681 | +0.18(+0.13%) |
Oct 17, 2017 | 136.25 | 136.26 | 134.50 | 134.57 | 762,795 | -1.73(-1.27%) |
Oct 16, 2017 | 136.58 | 136.95 | 136.08 | 136.30 | 755,334 | -0.05(-0.04%) |
Oct 13, 2017 | 136.78 | 137.28 | 136.22 | 136.35 | 1,497,476 | +0.37(+0.27%) |
Oct 12, 2017 | 134.56 | 136.06 | 134.46 | 135.98 | 791,660 | +1.54(+1.14%) |
Oct 11, 2017 | 134.06 | 134.76 | 133.27 | 134.44 | 763,758 | +0.58(+0.43%) |
Oct 10, 2017 | 134.76 | 134.76 | 133.26 | 133.87 | 579,656 | -0.73(-0.54%) |
Oct 09, 2017 | 134.13 | 134.92 | 133.60 | 134.60 | 703,597 | +1.01(+0.76%) |
Oct 06, 2017 | 133.58 | 134.31 | 132.81 | 133.58 | 1,210,242 | -0.55(-0.41%) |
Oct 05, 2017 | 134.91 | 135.47 | 133.32 | 134.13 | 1,330,301 | -0.50(-0.37%) |
Oct 04, 2017 | 133.51 | 135.10 | 133.34 | 134.63 | 1,094,535 | +1.10(+0.82%) |
Oct 03, 2017 | 132.88 | 133.66 | 132.27 | 133.53 | 1,093,457 | +0.77(+0.58%) |