Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 159.65 | 159.65 | 159.65 | 0 | -0.42(-0.26%) | |
Dec 28, 2017 | 159.74 | 160.15 | 158.90 | 160.08 | 419,013 | +0.42(+0.27%) |
Dec 27, 2017 | 158.29 | 160.12 | 158.11 | 159.65 | 704,659 | +1.87(+1.18%) |
Dec 26, 2017 | 158.61 | 159.05 | 157.08 | 157.79 | 587,474 | -0.39(-0.24%) |
Dec 22, 2017 | 159.52 | 159.88 | 157.99 | 158.17 | 928,121 | -0.90(-0.56%) |
Dec 21, 2017 | 160.62 | 161.40 | 158.88 | 159.07 | 744,393 | -1.16(-0.72%) |
Dec 20, 2017 | 161.24 | 162.40 | 159.69 | 160.23 | 1,476,132 | -1.88(-1.16%) |
Dec 19, 2017 | 161.56 | 162.30 | 160.73 | 162.10 | 1,079,611 | +1.03(+0.64%) |
Dec 18, 2017 | 159.74 | 161.53 | 159.43 | 161.08 | 1,346,146 | +1.75(+1.10%) |
Dec 15, 2017 | 159.18 | 160.15 | 158.77 | 159.32 | 1,818,468 | +1.38(+0.87%) |
Dec 14, 2017 | 159.28 | 160.22 | 157.82 | 157.95 | 1,327,090 | -1.34(-0.84%) |
Dec 13, 2017 | 162.61 | 163.25 | 159.22 | 159.28 | 2,193,039 | -3.36(-2.06%) |
Dec 12, 2017 | 162.64 | 164.05 | 161.59 | 162.64 | 1,414,655 | +0.82(+0.51%) |
Dec 11, 2017 | 161.43 | 162.39 | 160.81 | 161.82 | 1,232,519 | +0.46(+0.29%) |
Dec 08, 2017 | 160.24 | 161.36 | 159.65 | 161.36 | 989,687 | +1.58(+0.99%) |
Dec 07, 2017 | 158.54 | 160.15 | 158.11 | 159.78 | 577,974 | +0.86(+0.54%) |
Dec 06, 2017 | 158.37 | 159.65 | 158.12 | 158.92 | 707,085 | +0.69(+0.43%) |
Dec 05, 2017 | 158.37 | 161.25 | 157.86 | 158.23 | 1,119,425 | +0.41(+0.26%) |
Dec 04, 2017 | 157.75 | 157.75 | 152.91 | 157.82 | 1,287,983 | +1.22(+0.78%) |
Dec 01, 2017 | 155.75 | 156.98 | 153.79 | 156.61 | 1,117,840 | +0.65(+0.42%) |
Nov 30, 2017 | 155.90 | 157.03 | 153.85 | 155.96 | 1,753,133 | +0.71(+0.45%) |
Nov 29, 2017 | 156.66 | 158.21 | 154.22 | 155.25 | 1,135,940 | -1.04(-0.66%) |
Nov 28, 2017 | 155.49 | 156.30 | 154.19 | 156.29 | 1,093,627 | +1.35(+0.87%) |
Nov 27, 2017 | 154.38 | 155.31 | 154.13 | 154.94 | 716,798 | +0.63(+0.41%) |
Nov 24, 2017 | 153.69 | 154.77 | 153.56 | 154.31 | 269,882 | +0.87(+0.56%) |
Nov 22, 2017 | 154.18 | 154.18 | 152.92 | 153.44 | 599,456 | -0.45(-0.29%) |
Nov 21, 2017 | 152.95 | 154.46 | 152.48 | 153.90 | 2,015,864 | +1.42(+0.93%) |
Nov 20, 2017 | 151.50 | 153.15 | 150.94 | 152.48 | 1,121,917 | +1.50(+1.00%) |
Nov 17, 2017 | 150.31 | 151.64 | 149.38 | 150.97 | 990,928 | +0.46(+0.31%) |
Nov 16, 2017 | 149.42 | 151.90 | 149.42 | 150.51 | 1,161,242 | +1.20(+0.81%) |
Nov 15, 2017 | 148.34 | 149.69 | 147.34 | 149.31 | 1,116,446 | -0.45(-0.30%) |
Nov 14, 2017 | 148.20 | 150.34 | 147.54 | 149.76 | 1,001,105 | +1.19(+0.80%) |
Nov 13, 2017 | 147.31 | 149.28 | 147.13 | 148.56 | 840,011 | +1.03(+0.69%) |
Nov 10, 2017 | 148.25 | 148.43 | 147.33 | 147.54 | 722,942 | -0.91(-0.61%) |
Nov 09, 2017 | 149.83 | 150.39 | 147.08 | 148.45 | 801,256 | -2.02(-1.34%) |
Nov 08, 2017 | 149.12 | 150.88 | 148.40 | 150.47 | 1,118,558 | +0.93(+0.62%) |
Nov 07, 2017 | 149.24 | 150.06 | 148.71 | 149.54 | 1,026,547 | +0.40(+0.27%) |
Nov 06, 2017 | 148.60 | 150.04 | 148.04 | 149.14 | 1,075,534 | -0.05(-0.03%) |
Nov 03, 2017 | 146.88 | 149.29 | 145.44 | 149.19 | 1,867,292 | +3.00(+2.05%) |
Nov 02, 2017 | 147.52 | 146.04 | 146.19 | 1,371,626 | -1.00(-0.68%) | |
Nov 01, 2017 | 147.67 | 148.62 | 146.76 | 147.18 | 1,601,996 | +0.08(+0.06%) |
Oct 31, 2017 | 147.16 | 148.31 | 144.07 | 147.10 | 2,933,640 | +0.21(+0.14%) |
Oct 30, 2017 | 151.85 | 151.91 | 146.80 | 146.89 | 1,819,606 | -5.56(-3.64%) |
Oct 27, 2017 | 154.91 | 154.96 | 152.11 | 152.45 | 1,816,646 | -2.67(-1.72%) |
Oct 26, 2017 | 153.31 | 156.22 | 152.39 | 155.12 | 2,739,047 | +3.84(+2.54%) |
Oct 25, 2017 | 152.20 | 152.57 | 150.59 | 151.28 | 1,325,788 | -0.92(-0.61%) |
Oct 24, 2017 | 152.34 | 152.91 | 151.45 | 152.20 | 918,411 | -0.19(-0.12%) |
Oct 23, 2017 | 153.34 | 151.85 | 152.39 | 689,170 | +0.52(+0.34%) | |
Oct 20, 2017 | 150.67 | 151.88 | 150.44 | 151.87 | 1,079,125 | +1.98(+1.32%) |
Oct 19, 2017 | 150.87 | 151.31 | 149.41 | 149.89 | 1,495,709 | -1.61(-1.06%) |
Oct 18, 2017 | 152.27 | 152.57 | 151.47 | 151.50 | 1,020,383 | -0.50(-0.33%) |
Oct 17, 2017 | 153.01 | 153.12 | 151.49 | 152.00 | 912,514 | -0.73(-0.48%) |
Oct 16, 2017 | 152.13 | 152.80 | 151.89 | 152.73 | 1,112,370 | +0.60(+0.40%) |
Oct 13, 2017 | 151.62 | 153.20 | 150.93 | 152.13 | 1,053,721 | +0.66(+0.43%) |
Oct 12, 2017 | 149.78 | 151.98 | 149.50 | 151.47 | 1,057,062 | +1.99(+1.33%) |
Oct 11, 2017 | 149.16 | 149.66 | 148.55 | 149.48 | 1,937,032 | +0.19(+0.13%) |
Oct 10, 2017 | 149.70 | 149.93 | 149.19 | 149.29 | 676,353 | -0.35(-0.23%) |
Oct 09, 2017 | 149.39 | 150.01 | 148.84 | 149.64 | 562,232 | +0.68(+0.45%) |
Oct 06, 2017 | 149.88 | 150.25 | 148.55 | 148.96 | 825,137 | -0.55(-0.37%) |
Oct 05, 2017 | 150.15 | 150.42 | 149.02 | 149.51 | 914,501 | -0.53(-0.35%) |
Oct 04, 2017 | 149.80 | 150.25 | 149.49 | 150.04 | 732,092 | +0.37(+0.25%) |
Oct 03, 2017 | 147.91 | 149.99 | 147.60 | 149.67 | 729,899 | +1.59(+1.07%) |