Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 148.69 | 148.69 | 148.69 | 0 | -0.85(-0.57%) | |
Dec 28, 2017 | 149.67 | 149.92 | 149.12 | 149.53 | 2,083,756 | +0.37(+0.25%) |
Dec 27, 2017 | 148.00 | 149.22 | 147.59 | 149.16 | 1,847,894 | +1.19(+0.81%) |
Dec 26, 2017 | 147.80 | 148.27 | 147.56 | 147.97 | 1,481,873 | -0.11(-0.08%) |
Dec 22, 2017 | 148.43 | 148.62 | 147.33 | 148.08 | 3,743,840 | -0.37(-0.25%) |
Dec 21, 2017 | 149.10 | 149.23 | 148.30 | 148.45 | 2,710,490 | -0.28(-0.19%) |
Dec 20, 2017 | 150.16 | 150.16 | 148.33 | 148.73 | 3,182,700 | -1.05(-0.70%) |
Dec 19, 2017 | 150.65 | 151.09 | 149.52 | 149.78 | 3,614,093 | -0.70(-0.47%) |
Dec 18, 2017 | 151.06 | 151.85 | 150.41 | 150.48 | 2,808,587 | +0.12(+0.08%) |
Dec 15, 2017 | 150.57 | 151.25 | 150.03 | 150.36 | 8,607,027 | +0.79(+0.53%) |
Dec 14, 2017 | 150.02 | 150.38 | 149.30 | 149.57 | 3,087,229 | -0.35(-0.24%) |
Dec 13, 2017 | 148.96 | 150.28 | 148.93 | 149.92 | 2,956,477 | +1.14(+0.77%) |
Dec 12, 2017 | 148.78 | 149.62 | 148.45 | 148.78 | 3,247,843 | -0.88(-0.59%) |
Dec 11, 2017 | 149.40 | 149.66 | 148.77 | 149.66 | 2,709,678 | +0.09(+0.06%) |
Dec 08, 2017 | 149.48 | 149.92 | 149.02 | 149.58 | 2,594,351 | +0.21(+0.14%) |
Dec 07, 2017 | 149.06 | 149.70 | 148.51 | 149.37 | 2,643,336 | -0.49(-0.33%) |
Dec 06, 2017 | 149.86 | 150.69 | 149.45 | 149.86 | 3,032,009 | +0.42(+0.28%) |
Dec 05, 2017 | 150.00 | 150.53 | 148.98 | 149.44 | 3,737,536 | +2.02(+1.37%) |
Dec 04, 2017 | 149.68 | 149.86 | 147.23 | 147.42 | 4,564,522 | -1.92(-1.28%) |
Dec 01, 2017 | 149.25 | 149.58 | 147.19 | 149.34 | 4,953,569 | +0.78(+0.52%) |
Nov 30, 2017 | 147.06 | 149.59 | 146.29 | 148.56 | 6,973,034 | +2.20(+1.50%) |
Nov 29, 2017 | 147.44 | 147.70 | 145.17 | 146.35 | 5,339,816 | -0.78(-0.53%) |
Nov 28, 2017 | 145.32 | 147.17 | 145.16 | 147.14 | 3,387,947 | +2.04(+1.41%) |
Nov 27, 2017 | 145.28 | 144.34 | 145.09 | 2,425,083 | -0.13(-0.09%) | |
Nov 24, 2017 | 145.02 | 145.61 | 144.99 | 145.22 | 1,121,684 | +0.05(+0.04%) |
Nov 22, 2017 | 145.36 | 146.29 | 144.84 | 145.17 | 3,166,806 | +0.64(+0.45%) |
Nov 21, 2017 | 143.88 | 145.35 | 143.85 | 144.53 | 3,087,857 | +1.18(+0.82%) |
Nov 20, 2017 | 143.69 | 144.14 | 143.20 | 143.35 | 2,844,012 | +0.18(+0.13%) |
Nov 17, 2017 | 143.87 | 144.01 | 142.69 | 143.17 | 2,586,846 | -1.18(-0.81%) |
Nov 16, 2017 | 143.99 | 145.03 | 143.86 | 144.34 | 2,668,237 | +0.66(+0.46%) |
Nov 15, 2017 | 144.00 | 144.86 | 143.54 | 143.68 | 2,351,405 | -0.68(-0.47%) |
Nov 14, 2017 | 143.27 | 144.63 | 143.04 | 144.36 | 2,538,713 | +0.63(+0.44%) |
Nov 13, 2017 | 142.09 | 144.22 | 141.76 | 143.73 | 3,033,840 | +1.53(+1.08%) |
Nov 10, 2017 | 142.89 | 143.24 | 140.42 | 142.20 | 4,922,080 | -1.21(-0.84%) |
Nov 09, 2017 | 144.89 | 145.30 | 142.64 | 143.41 | 4,912,719 | -2.66(-1.82%) |
Nov 08, 2017 | 146.13 | 146.74 | 145.51 | 146.07 | 3,034,073 | -0.58(-0.39%) |
Nov 07, 2017 | 146.07 | 146.69 | 145.57 | 146.65 | 2,917,778 | +0.60(+0.41%) |
Nov 06, 2017 | 145.04 | 146.35 | 144.78 | 146.05 | 3,596,427 | +1.22(+0.84%) |
Nov 03, 2017 | 144.27 | 145.51 | 143.93 | 144.83 | 2,282,816 | +0.47(+0.33%) |
Nov 02, 2017 | 143.40 | 144.62 | 142.98 | 144.35 | 2,667,348 | +1.49(+1.04%) |
Nov 01, 2017 | 142.31 | 144.25 | 142.18 | 142.87 | 2,545,666 | -0.46(-0.32%) |
Oct 31, 2017 | 142.76 | 143.76 | 142.66 | 143.33 | 3,345,613 | +0.58(+0.41%) |
Oct 30, 2017 | 141.69 | 143.03 | 141.40 | 142.75 | 2,387,465 | +0.72(+0.51%) |
Oct 27, 2017 | 140.91 | 142.42 | 140.63 | 142.03 | 2,676,305 | +1.18(+0.84%) |
Oct 26, 2017 | 140.95 | 141.39 | 140.62 | 140.84 | 3,417,123 | +0.37(+0.26%) |
Oct 25, 2017 | 140.33 | 141.79 | 139.97 | 140.47 | 4,327,395 | -0.26(-0.18%) |
Oct 24, 2017 | 141.91 | 142.97 | 140.48 | 140.73 | 9,145,712 | +0.46(+0.33%) |
Oct 23, 2017 | 142.64 | 142.64 | 140.05 | 140.27 | 7,227,078 | -2.54(-1.78%) |
Oct 20, 2017 | 143.61 | 144.18 | 142.12 | 142.81 | 6,495,247 | -0.17(-0.12%) |
Oct 19, 2017 | 142.40 | 143.37 | 141.62 | 142.98 | 2,885,888 | +0.63(+0.44%) |
Oct 18, 2017 | 141.94 | 142.76 | 140.74 | 142.35 | 3,258,572 | +0.32(+0.22%) |
Oct 17, 2017 | 141.62 | 142.57 | 141.48 | 142.03 | 2,771,183 | +0.34(+0.24%) |
Oct 16, 2017 | 142.07 | 142.33 | 141.21 | 141.70 | 2,483,474 | -0.31(-0.22%) |
Oct 13, 2017 | 141.22 | 142.13 | 140.90 | 142.01 | 3,444,508 | +1.25(+0.89%) |
Oct 12, 2017 | 139.97 | 141.18 | 139.78 | 140.76 | 3,520,990 | +0.65(+0.47%) |
Oct 11, 2017 | 138.17 | 140.18 | 137.90 | 140.10 | 4,159,241 | +2.21(+1.60%) |
Oct 10, 2017 | 137.13 | 138.75 | 137.05 | 137.90 | 3,389,211 | +0.39(+0.29%) |
Oct 09, 2017 | 137.06 | 137.82 | 136.97 | 137.50 | 2,468,722 | +0.45(+0.33%) |
Oct 06, 2017 | 136.18 | 137.51 | 136.18 | 137.06 | 4,132,203 | +0.69(+0.50%) |
Oct 05, 2017 | 135.08 | 136.47 | 135.08 | 136.37 | 3,255,806 | +1.37(+1.01%) |
Oct 04, 2017 | 134.68 | 135.18 | 134.52 | 135.00 | 2,122,954 | +0.30(+0.22%) |
Oct 03, 2017 | 134.61 | 135.22 | 134.27 | 134.70 | 2,547,815 | -0.09(-0.06%) |