Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 143.13 | 145.12 | 142.68 | 144.92 | 1,389,397 | +2.26(+1.59%) |
Nov 29, 2017 | 143.99 | 144.00 | 141.99 | 142.66 | 1,229,262 | -1.27(-0.88%) |
Nov 28, 2017 | 141.29 | 143.99 | 141.17 | 143.92 | 995,767 | +2.73(+1.93%) |
Nov 27, 2017 | 141.52 | 141.88 | 141.01 | 141.19 | 721,232 | -0.08(-0.06%) |
Nov 24, 2017 | 141.69 | 141.89 | 140.93 | 141.28 | 268,206 | +0.00(+0.00%) |
Nov 22, 2017 | 141.45 | 142.09 | 140.89 | 141.28 | 775,482 | +0.00(+0.00%) |
Nov 21, 2017 | 140.69 | 141.53 | 140.25 | 141.28 | 781,071 | +1.26(+0.90%) |
Nov 20, 2017 | 139.38 | 140.14 | 139.05 | 140.02 | 764,586 | +1.06(+0.76%) |
Nov 17, 2017 | 138.72 | 139.88 | 138.04 | 138.96 | 970,284 | +0.24(+0.17%) |
Nov 16, 2017 | 139.15 | 139.97 | 138.63 | 138.72 | 1,104,338 | -0.38(-0.28%) |
Nov 15, 2017 | 138.80 | 139.47 | 137.83 | 139.11 | 756,190 | -0.57(-0.41%) |
Nov 14, 2017 | 139.23 | 140.15 | 138.99 | 139.68 | 1,082,710 | +0.12(+0.09%) |
Nov 13, 2017 | 137.94 | 139.64 | 137.68 | 139.56 | 716,447 | +0.85(+0.61%) |
Nov 10, 2017 | 137.69 | 139.86 | 137.69 | 138.71 | 742,699 | +0.10(+0.07%) |
Nov 09, 2017 | 139.75 | 140.07 | 137.74 | 138.60 | 872,435 | -2.44(-1.73%) |
Nov 08, 2017 | 139.78 | 141.61 | 139.62 | 141.05 | 1,248,118 | +0.44(+0.31%) |
Nov 07, 2017 | 140.60 | 143.20 | 139.83 | 140.60 | 1,887,641 | +1.40(+1.00%) |
Nov 06, 2017 | 138.70 | 139.57 | 138.61 | 139.21 | 1,767,709 | +0.37(+0.26%) |
Nov 03, 2017 | 138.10 | 139.05 | 137.60 | 138.84 | 1,017,701 | +1.12(+0.82%) |
Nov 02, 2017 | 137.59 | 138.36 | 136.56 | 137.72 | 1,093,248 | +0.66(+0.48%) |
Nov 01, 2017 | 137.95 | 138.34 | 136.71 | 137.06 | 1,127,217 | -0.43(-0.32%) |
Oct 31, 2017 | 138.32 | 138.95 | 137.34 | 137.50 | 1,484,398 | -0.07(-0.05%) |
Oct 30, 2017 | 139.91 | 140.09 | 137.44 | 137.57 | 1,129,205 | -2.62(-1.87%) |
Oct 27, 2017 | 140.42 | 140.49 | 138.97 | 140.19 | 727,702 | +0.01(+0.01%) |
Oct 26, 2017 | 140.95 | 139.86 | 140.18 | 1,115,721 | +1.00(+0.72%) | |
Oct 25, 2017 | 140.43 | 140.53 | 137.92 | 139.18 | 1,323,275 | -1.88(-1.33%) |
Oct 24, 2017 | 140.43 | 141.88 | 138.76 | 141.06 | 2,732,616 | +6.43(+4.77%) |
Oct 23, 2017 | 136.34 | 136.34 | 134.50 | 134.64 | 1,357,456 | -1.64(-1.21%) |
Oct 20, 2017 | 134.54 | 136.31 | 133.83 | 136.28 | 1,258,681 | +2.52(+1.88%) |
Oct 19, 2017 | 133.51 | 134.31 | 132.84 | 133.76 | 894,805 | +0.26(+0.20%) |
Oct 18, 2017 | 134.34 | 134.70 | 133.44 | 133.50 | 955,578 | +0.18(+0.13%) |
Oct 17, 2017 | 134.98 | 135.00 | 133.24 | 133.32 | 769,965 | -1.71(-1.27%) |
Oct 16, 2017 | 135.31 | 135.68 | 134.82 | 135.03 | 762,434 | -0.05(-0.04%) |
Oct 13, 2017 | 135.51 | 136.00 | 134.95 | 135.08 | 1,511,551 | +0.37(+0.27%) |
Oct 12, 2017 | 133.31 | 134.79 | 133.21 | 134.72 | 799,101 | +1.52(+1.14%) |
Oct 11, 2017 | 132.81 | 133.51 | 132.03 | 133.19 | 770,936 | +0.57(+0.43%) |
Oct 10, 2017 | 133.51 | 133.51 | 132.02 | 132.62 | 585,104 | -0.72(-0.54%) |
Oct 09, 2017 | 132.88 | 133.67 | 132.36 | 133.34 | 710,210 | +1.00(+0.76%) |
Oct 06, 2017 | 132.34 | 133.06 | 131.57 | 132.34 | 1,221,617 | -0.54(-0.41%) |
Oct 05, 2017 | 133.65 | 134.20 | 132.08 | 132.88 | 1,342,805 | -0.49(-0.37%) |
Oct 04, 2017 | 132.27 | 133.84 | 132.10 | 133.38 | 1,104,822 | +1.09(+0.82%) |
Oct 03, 2017 | 131.64 | 132.42 | 131.04 | 132.29 | 1,103,734 | +0.77(+0.58%) |
Oct 02, 2017 | 129.69 | 131.92 | 129.22 | 131.52 | 1,433,844 | +3.03(+2.36%) |
Sep 29, 2017 | 127.45 | 128.71 | 127.12 | 128.49 | 803,608 | +1.23(+0.97%) |
Sep 28, 2017 | 126.36 | 127.29 | 125.80 | 127.26 | 1,358,217 | +0.74(+0.58%) |
Sep 27, 2017 | 127.36 | 127.65 | 126.26 | 126.52 | 1,427,627 | -0.31(-0.25%) |
Sep 26, 2017 | 128.25 | 128.38 | 126.73 | 126.83 | 1,419,051 | -1.17(-0.92%) |
Sep 25, 2017 | 128.73 | 129.12 | 127.95 | 128.01 | 860,745 | -0.70(-0.54%) |
Sep 22, 2017 | 129.32 | 129.32 | 128.49 | 128.71 | 875,947 | -0.64(-0.49%) |
Sep 21, 2017 | 129.52 | 129.74 | 129.10 | 129.34 | 718,316 | -0.28(-0.22%) |
Sep 20, 2017 | 128.66 | 129.68 | 128.33 | 129.62 | 1,199,875 | +0.89(+0.69%) |
Sep 19, 2017 | 127.67 | 128.84 | 127.45 | 128.73 | 1,367,937 | +1.23(+0.96%) |
Sep 18, 2017 | 126.39 | 127.52 | 126.18 | 127.51 | 960,947 | +1.51(+1.20%) |
Sep 15, 2017 | 125.62 | 126.25 | 125.01 | 126.00 | 1,447,537 | +0.27(+0.22%) |
Sep 14, 2017 | 125.01 | 126.14 | 124.48 | 125.73 | 1,023,924 | +0.59(+0.47%) |
Sep 13, 2017 | 125.30 | 126.27 | 124.98 | 125.14 | 1,473,392 | -0.40(-0.32%) |
Sep 12, 2017 | 125.87 | 126.11 | 125.23 | 125.54 | 912,583 | +0.03(+0.03%) |
Sep 11, 2017 | 125.11 | 126.02 | 124.26 | 125.51 | 1,409,992 | +0.35(+0.28%) |
Sep 08, 2017 | 123.07 | 126.08 | 123.02 | 125.16 | 1,713,746 | +2.02(+1.64%) |
Sep 07, 2017 | 121.57 | 123.19 | 120.72 | 123.14 | 1,206,910 | +1.83(+1.51%) |
Sep 06, 2017 | 120.86 | 121.51 | 120.53 | 121.31 | 1,081,340 | +0.71(+0.59%) |
Sep 05, 2017 | 121.01 | 121.71 | 120.15 | 120.60 | 1,013,436 | -0.80(-0.66%) |