Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 153.93 | 153.93 | 153.93 | 0 | -1.36(-0.88%) | |
Dec 28, 2017 | 156.08 | 156.79 | 153.82 | 155.29 | 849,780 | +0.02(+0.01%) |
Dec 27, 2017 | 156.69 | 157.17 | 154.56 | 155.27 | 960,582 | +0.09(+0.06%) |
Dec 26, 2017 | 155.31 | 156.21 | 154.87 | 155.18 | 606,956 | -0.44(-0.28%) |
Dec 22, 2017 | 153.91 | 155.91 | 153.84 | 155.62 | 823,093 | +0.08(+0.05%) |
Dec 21, 2017 | 153.59 | 156.35 | 153.11 | 155.54 | 1,151,462 | +3.51(+2.31%) |
Dec 20, 2017 | 156.92 | 156.94 | 151.77 | 152.03 | 1,691,349 | -4.42(-2.82%) |
Dec 19, 2017 | 153.18 | 159.14 | 152.34 | 156.44 | 3,046,280 | +5.80(+3.85%) |
Dec 18, 2017 | 149.19 | 151.82 | 148.05 | 150.64 | 1,251,319 | +0.53(+0.35%) |
Dec 15, 2017 | 144.90 | 150.33 | 144.75 | 150.11 | 1,419,455 | +4.04(+2.77%) |
Dec 14, 2017 | 147.60 | 147.96 | 146.03 | 146.07 | 648,973 | -0.11(-0.08%) |
Dec 13, 2017 | 148.83 | 148.83 | 145.39 | 146.18 | 654,297 | -2.08(-1.40%) |
Dec 12, 2017 | 148.91 | 150.09 | 147.16 | 148.27 | 811,282 | +0.90(+0.61%) |
Dec 11, 2017 | 147.50 | 148.62 | 146.42 | 147.36 | 633,896 | +0.50(+0.34%) |
Dec 08, 2017 | 145.51 | 147.25 | 144.05 | 146.87 | 902,142 | +4.60(+3.24%) |
Dec 07, 2017 | 140.71 | 142.58 | 140.00 | 142.26 | 932,398 | +0.67(+0.47%) |
Dec 06, 2017 | 141.73 | 142.96 | 141.20 | 141.60 | 1,079,974 | -1.84(-1.28%) |
Dec 05, 2017 | 144.79 | 146.03 | 143.30 | 143.44 | 702,170 | -0.79(-0.55%) |
Dec 04, 2017 | 147.76 | 147.93 | 144.20 | 144.23 | 786,624 | -2.89(-1.96%) |
Dec 01, 2017 | 146.75 | 148.19 | 146.75 | 147.12 | 654,021 | -0.50(-0.34%) |
Nov 30, 2017 | 147.58 | 148.56 | 146.83 | 147.61 | 633,977 | -0.78(-0.53%) |
Nov 29, 2017 | 149.54 | 150.37 | 147.48 | 148.40 | 741,699 | +0.03(+0.02%) |
Nov 28, 2017 | 147.61 | 148.78 | 145.48 | 148.37 | 937,444 | +3.27(+2.26%) |
Nov 27, 2017 | 146.65 | 147.08 | 144.95 | 145.09 | 708,674 | -1.64(-1.12%) |
Nov 24, 2017 | 148.26 | 148.92 | 146.65 | 146.73 | 421,828 | -1.91(-1.28%) |
Nov 22, 2017 | 148.47 | 150.31 | 147.66 | 148.63 | 843,534 | +4.91(+3.42%) |
Nov 21, 2017 | 140.90 | 144.10 | 140.81 | 143.72 | 960,872 | +3.43(+2.45%) |
Nov 20, 2017 | 142.37 | 142.72 | 139.59 | 140.29 | 2,378,730 | -5.95(-4.07%) |
Nov 17, 2017 | 144.65 | 146.74 | 144.05 | 146.24 | 1,648,228 | +2.72(+1.89%) |
Nov 16, 2017 | 143.30 | 149.29 | 142.18 | 143.52 | 4,618,230 | +4.56(+3.29%) |
Nov 15, 2017 | 138.57 | 139.35 | 137.65 | 138.96 | 831,750 | +0.75(+0.55%) |
Nov 14, 2017 | 138.75 | 139.77 | 137.29 | 138.21 | 1,081,971 | +0.94(+0.69%) |
Nov 13, 2017 | 137.00 | 137.48 | 136.12 | 137.26 | 637,680 | -2.03(-1.45%) |
Nov 10, 2017 | 139.95 | 139.95 | 138.73 | 139.29 | 706,441 | +0.29(+0.21%) |
Nov 09, 2017 | 139.41 | 139.51 | 138.09 | 139.00 | 733,230 | -1.23(-0.88%) |
Nov 08, 2017 | 142.61 | 142.67 | 139.53 | 140.23 | 1,287,645 | -3.35(-2.34%) |
Nov 07, 2017 | 145.04 | 145.27 | 143.33 | 143.58 | 786,137 | -2.43(-1.66%) |
Nov 06, 2017 | 146.33 | 146.98 | 145.69 | 146.01 | 1,037,308 | +0.94(+0.65%) |
Nov 03, 2017 | 144.54 | 145.44 | 144.00 | 145.07 | 629,862 | +0.74(+0.52%) |
Nov 02, 2017 | 144.84 | 146.46 | 144.13 | 144.33 | 946,405 | -0.31(-0.21%) |
Nov 01, 2017 | 147.43 | 147.61 | 144.08 | 144.63 | 1,155,774 | -1.87(-1.27%) |
Oct 31, 2017 | 146.82 | 147.34 | 145.97 | 146.50 | 2,023,256 | +1.86(+1.28%) |
Oct 30, 2017 | 143.48 | 146.00 | 143.37 | 144.65 | 1,912,236 | +3.56(+2.52%) |
Oct 27, 2017 | 139.38 | 141.90 | 138.09 | 141.08 | 2,107,557 | +3.90(+2.84%) |
Oct 26, 2017 | 138.77 | 139.44 | 136.75 | 137.18 | 1,750,267 | -5.41(-3.79%) |
Oct 25, 2017 | 144.34 | 144.38 | 140.87 | 142.59 | 1,052,673 | -0.80(-0.56%) |
Oct 24, 2017 | 142.48 | 143.71 | 141.84 | 143.40 | 1,043,460 | -0.28(-0.19%) |
Oct 23, 2017 | 144.87 | 145.20 | 143.49 | 143.67 | 629,007 | -0.47(-0.32%) |
Oct 20, 2017 | 145.72 | 145.84 | 143.92 | 144.14 | 1,086,998 | -2.55(-1.74%) |
Oct 19, 2017 | 146.51 | 148.23 | 146.45 | 146.69 | 1,392,369 | +1.52(+1.05%) |
Oct 18, 2017 | 148.62 | 149.12 | 144.83 | 145.17 | 2,238,027 | -5.72(-3.79%) |
Oct 17, 2017 | 152.14 | 152.27 | 150.02 | 150.89 | 1,214,152 | -3.21(-2.08%) |
Oct 16, 2017 | 156.50 | 156.64 | 151.86 | 154.09 | 1,132,023 | +1.20(+0.79%) |
Oct 13, 2017 | 152.14 | 153.21 | 151.97 | 152.89 | 591,419 | +1.78(+1.18%) |
Oct 12, 2017 | 150.77 | 151.62 | 150.08 | 151.12 | 640,505 | +0.28(+0.18%) |
Oct 11, 2017 | 151.03 | 151.46 | 150.31 | 150.84 | 1,202,961 | +0.50(+0.33%) |
Oct 10, 2017 | 149.84 | 150.73 | 149.79 | 150.34 | 673,154 | +1.25(+0.84%) |
Oct 09, 2017 | 151.12 | 151.12 | 149.04 | 149.09 | 631,144 | -0.84(-0.56%) |
Oct 06, 2017 | 151.01 | 151.25 | 149.17 | 149.94 | 770,834 | -2.23(-1.47%) |
Oct 05, 2017 | 151.95 | 153.19 | 151.69 | 152.17 | 600,785 | -0.96(-0.63%) |
Oct 04, 2017 | 152.41 | 153.84 | 152.03 | 153.13 | 445,776 | +0.67(+0.44%) |
Oct 03, 2017 | 153.75 | 154.03 | 151.29 | 152.46 | 676,689 | -2.62(-1.69%) |