Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 147.73 | 147.73 | 147.73 | 0 | -0.84(-0.57%) | |
Dec 28, 2017 | 148.71 | 148.96 | 148.16 | 148.57 | 2,097,285 | +0.37(+0.25%) |
Dec 27, 2017 | 147.05 | 148.26 | 146.63 | 148.20 | 1,859,892 | +1.18(+0.81%) |
Dec 26, 2017 | 146.84 | 147.32 | 146.61 | 147.02 | 1,491,494 | -0.11(-0.08%) |
Dec 22, 2017 | 147.47 | 147.66 | 146.38 | 147.13 | 3,768,147 | -0.37(-0.25%) |
Dec 21, 2017 | 148.14 | 148.27 | 147.34 | 147.50 | 2,728,088 | -0.27(-0.19%) |
Dec 20, 2017 | 149.20 | 149.20 | 147.38 | 147.77 | 3,203,364 | -1.05(-0.70%) |
Dec 19, 2017 | 149.68 | 150.11 | 148.55 | 148.82 | 3,637,558 | -0.69(-0.46%) |
Dec 18, 2017 | 150.09 | 150.87 | 149.44 | 149.51 | 2,826,822 | +0.12(+0.08%) |
Dec 15, 2017 | 149.60 | 150.28 | 149.07 | 149.39 | 8,662,909 | +0.79(+0.53%) |
Dec 14, 2017 | 149.05 | 149.41 | 148.34 | 148.60 | 3,107,273 | -0.35(-0.24%) |
Dec 13, 2017 | 148.00 | 149.31 | 147.97 | 148.96 | 2,975,672 | +1.13(+0.77%) |
Dec 12, 2017 | 147.82 | 148.66 | 147.50 | 147.82 | 3,268,929 | -0.88(-0.59%) |
Dec 11, 2017 | 148.43 | 148.70 | 147.81 | 148.70 | 2,727,271 | +0.09(+0.06%) |
Dec 08, 2017 | 148.52 | 148.95 | 148.06 | 148.61 | 2,611,195 | +0.21(+0.14%) |
Dec 07, 2017 | 148.10 | 148.73 | 147.56 | 148.41 | 2,660,498 | -0.49(-0.33%) |
Dec 06, 2017 | 148.90 | 149.72 | 148.48 | 148.90 | 3,051,695 | +0.42(+0.28%) |
Dec 05, 2017 | 149.03 | 149.56 | 148.02 | 148.47 | 3,761,802 | +2.01(+1.37%) |
Dec 04, 2017 | 148.72 | 148.90 | 146.28 | 146.47 | 4,594,158 | -1.91(-1.28%) |
Dec 01, 2017 | 148.29 | 148.61 | 146.24 | 148.37 | 4,985,731 | +0.77(+0.52%) |
Nov 30, 2017 | 146.11 | 148.63 | 145.34 | 147.60 | 7,018,307 | +2.19(+1.50%) |
Nov 29, 2017 | 146.49 | 146.75 | 144.23 | 145.41 | 5,374,485 | -0.78(-0.53%) |
Nov 28, 2017 | 144.39 | 146.22 | 144.22 | 146.19 | 3,409,943 | +2.03(+1.41%) |
Nov 27, 2017 | 144.34 | 143.41 | 144.16 | 2,440,827 | -0.13(-0.09%) | |
Nov 24, 2017 | 144.09 | 144.67 | 144.05 | 144.28 | 1,128,967 | +0.05(+0.04%) |
Nov 22, 2017 | 144.42 | 145.34 | 143.91 | 144.23 | 3,187,367 | +0.64(+0.45%) |
Nov 21, 2017 | 142.95 | 144.41 | 142.92 | 143.59 | 3,107,905 | +1.17(+0.82%) |
Nov 20, 2017 | 142.77 | 143.21 | 142.28 | 142.42 | 2,862,476 | +0.18(+0.13%) |
Nov 17, 2017 | 142.94 | 143.08 | 141.77 | 142.25 | 2,603,641 | -1.17(-0.82%) |
Nov 16, 2017 | 143.06 | 144.10 | 142.94 | 143.41 | 2,685,561 | +0.66(+0.46%) |
Nov 15, 2017 | 143.07 | 143.93 | 142.61 | 142.76 | 2,366,671 | -0.67(-0.47%) |
Nov 14, 2017 | 142.35 | 143.70 | 142.12 | 143.43 | 2,555,196 | +0.63(+0.44%) |
Nov 13, 2017 | 141.18 | 143.29 | 140.85 | 142.80 | 3,053,537 | +1.52(+1.08%) |
Nov 10, 2017 | 141.97 | 142.31 | 139.51 | 141.28 | 4,954,036 | -1.20(-0.84%) |
Nov 09, 2017 | 143.95 | 144.36 | 141.72 | 142.48 | 4,944,615 | -2.64(-1.82%) |
Nov 08, 2017 | 145.19 | 145.79 | 144.57 | 145.13 | 3,053,772 | -0.57(-0.39%) |
Nov 07, 2017 | 145.13 | 145.74 | 144.63 | 145.70 | 2,936,722 | +0.60(+0.41%) |
Nov 06, 2017 | 144.10 | 145.40 | 143.85 | 145.10 | 3,619,776 | +1.21(+0.84%) |
Nov 03, 2017 | 143.34 | 144.57 | 143.00 | 143.89 | 2,297,637 | +0.47(+0.33%) |
Nov 02, 2017 | 142.48 | 143.69 | 142.06 | 143.42 | 2,684,665 | +1.48(+1.04%) |
Nov 01, 2017 | 141.39 | 143.32 | 141.26 | 141.95 | 2,562,193 | -0.46(-0.32%) |
Oct 31, 2017 | 141.84 | 142.83 | 141.74 | 142.41 | 3,367,334 | +0.58(+0.41%) |
Oct 30, 2017 | 140.78 | 142.11 | 140.49 | 141.83 | 2,402,965 | +0.72(+0.51%) |
Oct 27, 2017 | 140.00 | 141.50 | 139.73 | 141.11 | 2,693,681 | +1.18(+0.84%) |
Oct 26, 2017 | 140.04 | 140.48 | 139.71 | 139.93 | 3,439,308 | +0.37(+0.26%) |
Oct 25, 2017 | 139.42 | 140.88 | 139.07 | 139.57 | 4,355,491 | -0.26(-0.18%) |
Oct 24, 2017 | 141.00 | 142.04 | 139.57 | 139.82 | 9,205,091 | +0.46(+0.33%) |
Oct 23, 2017 | 141.72 | 141.72 | 139.15 | 139.36 | 7,274,000 | -2.53(-1.78%) |
Oct 20, 2017 | 142.68 | 143.25 | 141.20 | 141.89 | 6,537,417 | -0.17(-0.12%) |
Oct 19, 2017 | 141.48 | 142.44 | 140.71 | 142.06 | 2,904,625 | +0.62(+0.44%) |
Oct 18, 2017 | 141.03 | 141.84 | 139.83 | 141.44 | 3,279,729 | +0.32(+0.22%) |
Oct 17, 2017 | 140.71 | 141.65 | 140.56 | 141.12 | 2,789,174 | +0.33(+0.24%) |
Oct 16, 2017 | 141.15 | 141.41 | 140.30 | 140.79 | 2,499,598 | -0.31(-0.22%) |
Oct 13, 2017 | 140.31 | 141.21 | 139.99 | 141.09 | 3,466,872 | +1.24(+0.89%) |
Oct 12, 2017 | 139.06 | 140.27 | 138.88 | 139.85 | 3,543,850 | +0.65(+0.47%) |
Oct 11, 2017 | 137.28 | 139.28 | 137.01 | 139.20 | 4,186,245 | +2.19(+1.60%) |
Oct 10, 2017 | 136.25 | 137.86 | 136.16 | 137.01 | 3,411,215 | +0.39(+0.29%) |
Oct 09, 2017 | 136.18 | 136.93 | 136.09 | 136.61 | 2,484,750 | +0.44(+0.33%) |
Oct 06, 2017 | 135.30 | 136.63 | 135.30 | 136.17 | 4,159,031 | +0.68(+0.50%) |
Oct 05, 2017 | 134.21 | 135.59 | 134.21 | 135.49 | 3,276,944 | +1.36(+1.01%) |
Oct 04, 2017 | 133.81 | 134.31 | 133.65 | 134.13 | 2,136,738 | +0.30(+0.22%) |
Oct 03, 2017 | 133.74 | 134.34 | 133.41 | 133.83 | 2,564,357 | -0.09(-0.06%) |