Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 150.44 | 150.44 | 150.44 | 0 | -0.76(-0.50%) | |
Dec 28, 2017 | 152.06 | 152.06 | 150.69 | 151.20 | 667,400 | -0.14(-0.09%) |
Dec 27, 2017 | 151.57 | 152.01 | 151.07 | 151.34 | 574,611 | -0.19(-0.13%) |
Dec 26, 2017 | 150.08 | 151.81 | 150.08 | 151.53 | 648,752 | +0.41(+0.27%) |
Dec 22, 2017 | 150.87 | 151.29 | 150.33 | 151.12 | 713,084 | -0.11(-0.08%) |
Dec 21, 2017 | 151.97 | 152.41 | 150.66 | 151.24 | 1,585,747 | -0.70(-0.46%) |
Dec 20, 2017 | 152.84 | 152.99 | 150.75 | 151.93 | 1,461,855 | -0.51(-0.33%) |
Dec 19, 2017 | 153.37 | 153.79 | 151.31 | 152.44 | 1,825,143 | -1.19(-0.78%) |
Dec 18, 2017 | 152.55 | 153.85 | 152.36 | 153.63 | 1,450,816 | +1.41(+0.93%) |
Dec 15, 2017 | 149.68 | 152.33 | 148.78 | 152.22 | 2,499,224 | +3.30(+2.22%) |
Dec 14, 2017 | 149.53 | 150.15 | 148.37 | 148.92 | 1,095,351 | -0.28(-0.19%) |
Dec 13, 2017 | 149.07 | 150.42 | 148.75 | 149.20 | 1,495,601 | +0.60(+0.40%) |
Dec 12, 2017 | 148.10 | 149.13 | 147.42 | 148.59 | 1,070,947 | +0.16(+0.11%) |
Dec 11, 2017 | 147.87 | 148.57 | 146.77 | 148.43 | 1,446,119 | +0.43(+0.29%) |
Dec 08, 2017 | 148.79 | 149.11 | 146.97 | 148.00 | 1,717,828 | -0.31(-0.21%) |
Dec 07, 2017 | 148.46 | 148.73 | 147.11 | 148.32 | 1,685,369 | -0.60(-0.40%) |
Dec 06, 2017 | 147.27 | 148.98 | 146.41 | 148.92 | 988,406 | +1.64(+1.11%) |
Dec 05, 2017 | 147.50 | 149.04 | 147.01 | 147.28 | 1,008,132 | -0.07(-0.05%) |
Dec 04, 2017 | 149.41 | 149.58 | 147.03 | 147.35 | 1,773,972 | -1.81(-1.21%) |
Dec 01, 2017 | 148.87 | 150.65 | 146.51 | 149.16 | 1,725,959 | -0.74(-0.50%) |
Nov 30, 2017 | 147.56 | 150.17 | 146.75 | 149.90 | 3,559,850 | +2.86(+1.95%) |
Nov 29, 2017 | 148.61 | 148.70 | 146.05 | 147.04 | 2,377,255 | -1.50(-1.01%) |
Nov 28, 2017 | 147.71 | 148.63 | 147.15 | 148.54 | 1,425,326 | +0.97(+0.66%) |
Nov 27, 2017 | 147.90 | 146.21 | 147.56 | 1,688,192 | +0.82(+0.56%) | |
Nov 24, 2017 | 144.07 | 146.81 | 143.99 | 146.75 | 1,106,556 | +2.17(+1.50%) |
Nov 22, 2017 | 144.87 | 145.28 | 143.70 | 144.57 | 1,910,696 | -0.15(-0.11%) |
Nov 21, 2017 | 145.40 | 149.11 | 144.14 | 144.72 | 2,656,342 | -5.71(-3.80%) |
Nov 20, 2017 | 149.90 | 151.50 | 149.24 | 150.44 | 1,959,571 | +1.17(+0.79%) |
Nov 17, 2017 | 148.73 | 149.41 | 148.04 | 149.26 | 1,308,615 | +0.86(+0.58%) |
Nov 16, 2017 | 146.92 | 148.78 | 146.44 | 148.40 | 1,199,581 | +1.71(+1.16%) |
Nov 15, 2017 | 147.99 | 149.18 | 146.22 | 146.70 | 1,740,011 | -1.29(-0.87%) |
Nov 14, 2017 | 146.88 | 148.52 | 146.37 | 147.99 | 992,743 | +0.31(+0.21%) |
Nov 13, 2017 | 145.89 | 148.14 | 145.89 | 147.68 | 1,144,667 | +1.52(+1.04%) |
Nov 10, 2017 | 144.60 | 146.31 | 144.50 | 146.16 | 746,783 | +0.85(+0.58%) |
Nov 09, 2017 | 144.93 | 145.49 | 143.57 | 145.31 | 1,001,359 | -0.52(-0.36%) |
Nov 08, 2017 | 145.51 | 146.06 | 144.61 | 145.84 | 770,130 | +0.43(+0.30%) |
Nov 07, 2017 | 146.12 | 146.19 | 144.52 | 145.41 | 695,262 | -0.16(-0.11%) |
Nov 06, 2017 | 146.70 | 147.01 | 144.96 | 145.57 | 703,972 | -0.92(-0.63%) |
Nov 03, 2017 | 144.82 | 146.87 | 144.01 | 146.49 | 1,009,427 | +1.42(+0.98%) |
Nov 02, 2017 | 144.29 | 145.23 | 143.59 | 145.07 | 970,715 | +0.75(+0.52%) |
Nov 01, 2017 | 144.78 | 145.13 | 143.54 | 144.31 | 935,947 | +0.32(+0.23%) |
Oct 31, 2017 | 144.71 | 144.91 | 143.50 | 143.99 | 901,079 | -0.41(-0.28%) |
Oct 30, 2017 | 146.09 | 146.12 | 143.38 | 144.40 | 1,000,525 | -1.92(-1.31%) |
Oct 27, 2017 | 144.35 | 146.70 | 143.80 | 146.32 | 1,230,356 | +2.03(+1.41%) |
Oct 26, 2017 | 143.06 | 144.88 | 142.47 | 144.28 | 1,179,648 | +1.78(+1.25%) |
Oct 25, 2017 | 141.44 | 142.76 | 141.08 | 142.50 | 1,531,971 | +0.80(+0.57%) |
Oct 24, 2017 | 140.24 | 141.70 | 139.04 | 141.70 | 1,200,584 | +1.24(+0.88%) |
Oct 23, 2017 | 141.62 | 141.96 | 140.12 | 140.46 | 849,973 | -0.62(-0.44%) |
Oct 20, 2017 | 139.64 | 141.51 | 139.64 | 141.08 | 1,233,251 | +1.29(+0.92%) |
Oct 19, 2017 | 138.63 | 139.82 | 138.61 | 139.79 | 916,770 | +0.81(+0.58%) |
Oct 18, 2017 | 138.83 | 139.64 | 138.38 | 138.98 | 931,574 | +0.26(+0.19%) |
Oct 17, 2017 | 138.04 | 138.86 | 137.80 | 138.73 | 1,199,781 | +0.72(+0.53%) |
Oct 16, 2017 | 139.20 | 139.20 | 137.91 | 138.00 | 779,360 | -0.87(-0.63%) |
Oct 13, 2017 | 139.98 | 140.15 | 138.49 | 138.87 | 1,080,526 | -0.20(-0.14%) |
Oct 12, 2017 | 136.96 | 139.14 | 136.78 | 139.07 | 1,147,941 | +2.10(+1.53%) |
Oct 11, 2017 | 137.46 | 137.94 | 136.51 | 136.97 | 1,276,445 | -0.50(-0.36%) |
Oct 10, 2017 | 137.25 | 137.98 | 136.78 | 137.47 | 816,196 | +0.21(+0.15%) |
Oct 09, 2017 | 137.62 | 137.62 | 136.73 | 137.26 | 825,381 | -0.21(-0.15%) |
Oct 06, 2017 | 135.72 | 137.53 | 135.45 | 137.47 | 1,041,183 | +1.63(+1.20%) |
Oct 05, 2017 | 135.96 | 136.09 | 135.04 | 135.84 | 1,124,131 | +0.18(+0.13%) |
Oct 04, 2017 | 134.78 | 135.87 | 133.32 | 135.66 | 1,695,510 | +0.78(+0.58%) |
Oct 03, 2017 | 134.80 | 135.31 | 134.36 | 134.88 | 1,309,256 | +0.10(+0.08%) |