Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 162.87 | 162.87 | 162.87 | 0 | -0.21(-0.13%) | |
Dec 28, 2017 | 164.06 | 164.12 | 162.97 | 163.09 | 3,695,398 | -0.35(-0.22%) |
Dec 27, 2017 | 163.79 | 164.56 | 163.28 | 163.44 | 6,880,003 | -0.15(-0.09%) |
Dec 26, 2017 | 162.01 | 163.64 | 161.85 | 163.59 | 3,455,088 | +1.92(+1.19%) |
Dec 22, 2017 | 161.95 | 161.95 | 160.93 | 161.67 | 3,789,577 | +0.04(+0.03%) |
Dec 21, 2017 | 161.46 | 162.28 | 161.08 | 161.63 | 6,818,031 | +0.66(+0.41%) |
Dec 20, 2017 | 160.70 | 161.47 | 159.87 | 160.96 | 6,263,615 | +1.14(+0.72%) |
Dec 19, 2017 | 159.19 | 160.46 | 158.64 | 159.82 | 5,232,686 | +1.07(+0.68%) |
Dec 18, 2017 | 157.69 | 159.30 | 157.69 | 158.75 | 5,832,049 | +1.85(+1.18%) |
Dec 15, 2017 | 157.25 | 157.42 | 156.51 | 156.90 | 9,544,651 | +0.39(+0.25%) |
Dec 14, 2017 | 157.77 | 158.11 | 156.45 | 156.51 | 4,122,520 | -0.77(-0.49%) |
Dec 13, 2017 | 156.41 | 157.84 | 156.40 | 157.29 | 6,024,046 | +1.06(+0.68%) |
Dec 12, 2017 | 156.23 | 157.44 | 156.11 | 156.23 | 6,138,044 | -0.39(-0.25%) |
Dec 11, 2017 | 156.28 | 157.23 | 155.65 | 156.62 | 7,026,367 | -1.00(-0.63%) |
Dec 08, 2017 | 156.83 | 158.03 | 156.54 | 157.61 | 5,925,557 | +1.21(+0.77%) |
Dec 07, 2017 | 154.73 | 156.90 | 154.49 | 156.40 | 6,387,275 | +1.03(+0.66%) |
Dec 06, 2017 | 154.90 | 156.53 | 153.55 | 155.37 | 8,017,819 | -1.76(-1.12%) |
Dec 05, 2017 | 157.02 | 158.90 | 156.62 | 157.13 | 7,385,613 | -1.76(-1.11%) |
Dec 04, 2017 | 157.42 | 160.10 | 157.42 | 158.89 | 7,205,638 | +3.85(+2.48%) |
Dec 01, 2017 | 154.96 | 155.20 | 152.29 | 155.04 | 5,449,937 | +0.52(+0.33%) |
Nov 30, 2017 | 153.02 | 155.26 | 152.46 | 154.53 | 10,621,947 | +2.21(+1.45%) |
Nov 29, 2017 | 151.74 | 153.33 | 150.97 | 152.32 | 5,703,370 | +1.35(+0.89%) |
Nov 28, 2017 | 149.53 | 151.14 | 147.92 | 150.97 | 7,073,530 | +2.06(+1.38%) |
Nov 27, 2017 | 149.55 | 147.39 | 148.91 | 5,309,056 | +1.56(+1.06%) | |
Nov 24, 2017 | 147.16 | 148.00 | 146.84 | 147.34 | 2,167,897 | +0.23(+0.16%) |
Nov 22, 2017 | 147.82 | 147.87 | 147.10 | 147.11 | 4,834,409 | -0.68(-0.46%) |
Nov 21, 2017 | 145.81 | 147.80 | 145.48 | 147.80 | 7,279,733 | +2.06(+1.41%) |
Nov 20, 2017 | 143.76 | 145.94 | 143.47 | 145.74 | 5,493,221 | +2.32(+1.62%) |
Nov 17, 2017 | 142.79 | 144.01 | 141.98 | 143.42 | 5,298,295 | +0.20(+0.14%) |
Nov 16, 2017 | 142.51 | 143.44 | 141.98 | 143.22 | 5,362,523 | +1.74(+1.23%) |
Nov 15, 2017 | 143.16 | 143.16 | 141.38 | 141.48 | 6,472,318 | -2.21(-1.54%) |
Nov 14, 2017 | 139.90 | 143.76 | 139.50 | 143.69 | 12,024,604 | +2.32(+1.64%) |
Nov 13, 2017 | 140.77 | 142.48 | 140.44 | 141.38 | 8,388,488 | +1.06(+0.76%) |
Nov 10, 2017 | 139.66 | 140.72 | 139.31 | 140.32 | 4,157,753 | +0.72(+0.52%) |
Nov 09, 2017 | 140.31 | 140.34 | 138.75 | 139.60 | 3,981,779 | -0.67(-0.48%) |
Nov 08, 2017 | 139.66 | 140.80 | 139.60 | 140.26 | 3,406,785 | +0.33(+0.24%) |
Nov 07, 2017 | 140.30 | 140.56 | 139.22 | 139.93 | 3,738,723 | -0.48(-0.34%) |
Nov 06, 2017 | 140.91 | 140.97 | 139.38 | 140.41 | 3,830,594 | -0.15(-0.10%) |
Nov 03, 2017 | 139.38 | 141.07 | 139.09 | 140.56 | 3,603,372 | +1.44(+1.03%) |
Nov 02, 2017 | 141.09 | 141.09 | 137.26 | 139.12 | 7,622,972 | -2.28(-1.61%) |
Nov 01, 2017 | 142.29 | 142.56 | 141.18 | 141.40 | 4,173,086 | -0.34(-0.24%) |
Oct 31, 2017 | 141.42 | 142.22 | 141.16 | 141.75 | 3,417,496 | +0.40(+0.28%) |
Oct 30, 2017 | 142.78 | 142.78 | 140.97 | 141.34 | 4,568,646 | -1.74(-1.21%) |
Oct 27, 2017 | 142.62 | 143.35 | 142.33 | 143.08 | 4,351,246 | -0.26(-0.18%) |
Oct 26, 2017 | 142.27 | 143.59 | 142.02 | 143.34 | 4,386,192 | +1.35(+0.95%) |
Oct 25, 2017 | 142.03 | 142.75 | 141.40 | 141.99 | 4,899,672 | +0.03(+0.02%) |
Oct 24, 2017 | 140.79 | 142.33 | 140.78 | 141.96 | 4,311,660 | +1.10(+0.78%) |
Oct 23, 2017 | 140.26 | 142.16 | 140.01 | 140.85 | 4,672,556 | +1.12(+0.80%) |
Oct 20, 2017 | 140.20 | 140.35 | 139.15 | 139.74 | 4,872,986 | +0.16(+0.12%) |
Oct 19, 2017 | 139.79 | 140.32 | 139.17 | 139.57 | 3,128,669 | -0.18(-0.13%) |
Oct 18, 2017 | 139.73 | 140.43 | 139.67 | 139.75 | 3,226,074 | +0.09(+0.06%) |
Oct 17, 2017 | 140.41 | 141.01 | 138.09 | 139.67 | 4,899,529 | -0.74(-0.53%) |
Oct 16, 2017 | 140.62 | 140.79 | 139.59 | 140.41 | 3,025,321 | -0.21(-0.15%) |
Oct 13, 2017 | 141.01 | 141.99 | 140.52 | 140.62 | 3,811,629 | -0.10(-0.07%) |
Oct 12, 2017 | 141.43 | 141.43 | 140.62 | 140.73 | 3,973,902 | -0.56(-0.40%) |
Oct 11, 2017 | 141.24 | 141.82 | 140.61 | 141.29 | 2,712,590 | +0.08(+0.05%) |
Oct 10, 2017 | 141.68 | 141.76 | 140.77 | 141.21 | 3,222,642 | -0.47(-0.33%) |
Oct 09, 2017 | 142.05 | 142.47 | 141.44 | 141.69 | 2,493,330 | -0.12(-0.08%) |
Oct 06, 2017 | 142.09 | 142.47 | 141.71 | 141.80 | 3,410,814 | -0.23(-0.16%) |
Oct 05, 2017 | 141.14 | 142.15 | 140.44 | 142.03 | 4,098,976 | +0.71(+0.50%) |
Oct 04, 2017 | 141.50 | 142.00 | 141.00 | 141.33 | 3,212,236 | +0.10(+0.07%) |
Oct 03, 2017 | 140.27 | 141.32 | 140.22 | 141.22 | 3,562,835 | +0.98(+0.70%) |