Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 147.09 | 149.62 | 146.31 | 148.58 | 6,971,934 | +2.20(+1.51%) |
Nov 29, 2017 | 147.47 | 147.73 | 145.19 | 146.38 | 5,338,973 | -0.78(-0.53%) |
Nov 28, 2017 | 145.35 | 147.19 | 145.18 | 147.16 | 3,387,413 | +2.04(+1.41%) |
Nov 27, 2017 | 145.30 | 144.37 | 145.12 | 2,424,700 | -0.13(-0.09%) | |
Nov 24, 2017 | 145.05 | 145.63 | 145.01 | 145.24 | 1,121,507 | +0.05(+0.04%) |
Nov 22, 2017 | 145.38 | 146.31 | 144.87 | 145.19 | 3,166,307 | +0.65(+0.45%) |
Nov 21, 2017 | 143.90 | 145.37 | 143.87 | 144.55 | 3,087,369 | +1.18(+0.82%) |
Nov 20, 2017 | 143.72 | 144.16 | 143.23 | 143.37 | 2,843,563 | +0.18(+0.13%) |
Nov 17, 2017 | 143.90 | 144.03 | 142.71 | 143.19 | 2,586,438 | -1.18(-0.82%) |
Nov 16, 2017 | 144.02 | 145.06 | 143.89 | 144.37 | 2,667,816 | +0.66(+0.46%) |
Nov 15, 2017 | 144.02 | 144.88 | 143.56 | 143.71 | 2,351,034 | -0.68(-0.47%) |
Nov 14, 2017 | 143.29 | 144.65 | 143.06 | 144.38 | 2,538,313 | +0.63(+0.44%) |
Nov 13, 2017 | 142.12 | 144.25 | 141.78 | 143.75 | 3,033,361 | +1.53(+1.08%) |
Nov 10, 2017 | 142.92 | 143.26 | 140.44 | 142.22 | 4,921,303 | -1.21(-0.84%) |
Nov 09, 2017 | 144.91 | 145.32 | 142.66 | 143.43 | 4,911,944 | -2.66(-1.82%) |
Nov 08, 2017 | 146.15 | 146.76 | 145.54 | 146.09 | 3,033,594 | -0.58(-0.39%) |
Nov 07, 2017 | 146.09 | 146.71 | 145.60 | 146.67 | 2,917,318 | +0.60(+0.41%) |
Nov 06, 2017 | 145.06 | 146.37 | 144.81 | 146.07 | 3,595,859 | +1.22(+0.84%) |
Nov 03, 2017 | 144.29 | 145.54 | 143.95 | 144.85 | 2,282,455 | +0.47(+0.33%) |
Nov 02, 2017 | 143.42 | 144.64 | 143.00 | 144.38 | 2,666,927 | +1.49(+1.04%) |
Nov 01, 2017 | 142.33 | 144.27 | 142.20 | 142.89 | 2,545,264 | -0.46(-0.32%) |
Oct 31, 2017 | 142.79 | 143.78 | 142.68 | 143.35 | 3,345,085 | +0.58(+0.41%) |
Oct 30, 2017 | 141.71 | 143.05 | 141.43 | 142.77 | 2,387,088 | +0.72(+0.51%) |
Oct 27, 2017 | 140.93 | 142.44 | 140.66 | 142.05 | 2,675,883 | +1.19(+0.84%) |
Oct 26, 2017 | 140.97 | 141.41 | 140.64 | 140.86 | 3,416,583 | +0.37(+0.26%) |
Oct 25, 2017 | 140.35 | 141.82 | 140.00 | 140.49 | 4,326,712 | -0.26(-0.18%) |
Oct 24, 2017 | 141.94 | 142.99 | 140.50 | 140.75 | 9,144,269 | +0.46(+0.33%) |
Oct 23, 2017 | 142.66 | 142.66 | 140.07 | 140.29 | 7,225,938 | -2.54(-1.78%) |
Oct 20, 2017 | 143.63 | 144.21 | 142.14 | 142.83 | 6,494,222 | -0.17(-0.12%) |
Oct 19, 2017 | 142.42 | 143.39 | 141.65 | 143.00 | 2,885,433 | +0.63(+0.44%) |
Oct 18, 2017 | 141.96 | 142.79 | 140.76 | 142.38 | 3,258,058 | +0.32(+0.22%) |
Oct 17, 2017 | 141.65 | 142.59 | 141.50 | 142.06 | 2,770,745 | +0.33(+0.24%) |
Oct 16, 2017 | 142.09 | 142.35 | 141.23 | 141.72 | 2,483,082 | -0.31(-0.22%) |
Oct 13, 2017 | 141.24 | 142.15 | 140.92 | 142.03 | 3,443,965 | +1.25(+0.89%) |
Oct 12, 2017 | 139.99 | 141.20 | 139.80 | 140.78 | 3,520,435 | +0.65(+0.47%) |
Oct 11, 2017 | 138.19 | 140.20 | 137.92 | 140.12 | 4,158,585 | +2.21(+1.60%) |
Oct 10, 2017 | 137.15 | 138.78 | 137.07 | 137.92 | 3,388,676 | +0.40(+0.29%) |
Oct 09, 2017 | 137.09 | 137.84 | 136.99 | 137.52 | 2,468,333 | +0.45(+0.33%) |
Oct 06, 2017 | 136.20 | 137.53 | 136.20 | 137.08 | 4,131,550 | +0.69(+0.50%) |
Oct 05, 2017 | 135.10 | 136.49 | 135.10 | 136.39 | 3,255,292 | +1.37(+1.01%) |
Oct 04, 2017 | 134.70 | 135.20 | 134.54 | 135.02 | 2,122,619 | +0.30(+0.22%) |
Oct 03, 2017 | 134.63 | 135.24 | 134.29 | 134.72 | 2,547,413 | -0.09(-0.06%) |
Oct 02, 2017 | 133.98 | 135.00 | 133.81 | 134.81 | 2,802,473 | +0.24(+0.18%) |
Sep 29, 2017 | 135.28 | 135.74 | 134.09 | 134.57 | 4,273,107 | -0.70(-0.51%) |
Sep 28, 2017 | 134.12 | 135.97 | 133.54 | 135.26 | 4,902,049 | +2.96(+2.23%) |
Sep 27, 2017 | 132.86 | 132.31 | 4,559,393 | +0.60(+0.46%) | ||
Sep 26, 2017 | 134.20 | 134.71 | 131.64 | 131.71 | 7,474,930 | -2.50(-1.86%) |
Sep 25, 2017 | 136.11 | 136.29 | 134.07 | 134.21 | 4,262,951 | -2.28(-1.67%) |
Sep 22, 2017 | 136.46 | 137.20 | 136.18 | 136.48 | 2,844,026 | -0.10(-0.08%) |
Sep 21, 2017 | 137.31 | 137.50 | 136.14 | 136.59 | 2,914,792 | -0.73(-0.53%) |
Sep 20, 2017 | 135.62 | 137.32 | 135.50 | 137.32 | 4,239,326 | +2.11(+1.56%) |
Sep 19, 2017 | 135.07 | 135.62 | 134.27 | 135.21 | 4,138,680 | +0.64(+0.48%) |
Sep 18, 2017 | 135.46 | 135.52 | 134.28 | 134.57 | 4,461,943 | -0.21(-0.15%) |
Sep 15, 2017 | 135.52 | 135.70 | 134.74 | 134.77 | 8,644,706 | -0.07(-0.05%) |
Sep 14, 2017 | 134.84 | 135.14 | 134.03 | 134.84 | 3,620,622 | +0.00(+0.00%) |
Sep 13, 2017 | 134.62 | 135.50 | 133.98 | 134.84 | 5,478,808 | +0.57(+0.43%) |
Sep 12, 2017 | 137.60 | 138.04 | 133.79 | 134.27 | 12,017,570 | -4.47(-3.22%) |
Sep 11, 2017 | 137.42 | 138.90 | 137.35 | 138.73 | 2,716,715 | +1.56(+1.14%) |
Sep 08, 2017 | 137.02 | 137.75 | 136.72 | 137.17 | 3,474,579 | -0.16(-0.12%) |
Sep 07, 2017 | 136.11 | 137.48 | 135.99 | 137.33 | 3,452,638 | +1.44(+1.06%) |
Sep 06, 2017 | 136.76 | 136.88 | 135.89 | 135.89 | 4,824,167 | -0.76(-0.55%) |
Sep 05, 2017 | 136.56 | 137.23 | 135.76 | 136.65 | 4,663,775 | -0.61(-0.44%) |