Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 156.77 | 156.77 | 156.77 | 0 | +0.10(+0.07%) | |
Dec 28, 2017 | 158.60 | 159.06 | 156.50 | 156.67 | 1,153,940 | -1.61(-1.02%) |
Dec 27, 2017 | 156.01 | 158.36 | 154.60 | 158.28 | 1,023,312 | +1.48(+0.94%) |
Dec 26, 2017 | 156.21 | 156.87 | 155.05 | 156.80 | 710,915 | +0.81(+0.52%) |
Dec 22, 2017 | 156.01 | 156.88 | 155.31 | 155.99 | 805,065 | -0.71(-0.45%) |
Dec 21, 2017 | 157.89 | 158.08 | 156.45 | 156.69 | 1,187,849 | -0.41(-0.26%) |
Dec 20, 2017 | 154.36 | 157.38 | 153.14 | 157.10 | 1,591,574 | +2.61(+1.69%) |
Dec 19, 2017 | 154.31 | 154.96 | 153.70 | 154.49 | 1,080,640 | +0.94(+0.61%) |
Dec 18, 2017 | 154.36 | 155.13 | 152.59 | 153.55 | 1,559,767 | -0.84(-0.54%) |
Dec 15, 2017 | 153.43 | 152.83 | 154.39 | 1,609,126 | +0.96(+0.62%) | |
Dec 14, 2017 | 154.13 | 155.09 | 153.03 | 153.43 | 1,235,835 | +0.14(+0.09%) |
Dec 13, 2017 | 152.31 | 155.00 | 151.89 | 153.29 | 1,457,524 | +2.36(+1.56%) |
Dec 12, 2017 | 151.05 | 152.93 | 150.82 | 150.93 | 1,731,366 | -1.81(-1.19%) |
Dec 11, 2017 | 151.84 | 153.64 | 151.34 | 152.74 | 2,754,555 | +4.39(+2.96%) |
Dec 08, 2017 | 148.78 | 149.18 | 147.77 | 148.35 | 1,147,347 | +0.58(+0.39%) |
Dec 07, 2017 | 146.94 | 148.09 | 145.20 | 147.78 | 1,242,869 | +0.99(+0.68%) |
Dec 06, 2017 | 148.96 | 145.99 | 146.78 | 1,145,539 | -1.49(-1.00%) | |
Dec 05, 2017 | 147.69 | 149.68 | 146.71 | 148.27 | 1,585,038 | +1.28(+0.87%) |
Dec 04, 2017 | 148.75 | 149.11 | 144.54 | 146.99 | 1,534,015 | -0.87(-0.59%) |
Dec 01, 2017 | 149.53 | 147.17 | 147.86 | 1,939,078 | +0.86(+0.59%) | |
Nov 30, 2017 | 144.76 | 147.68 | 142.28 | 147.00 | 1,584,859 | +1.87(+1.29%) |
Nov 29, 2017 | 146.94 | 147.15 | 142.97 | 145.13 | 1,752,664 | -1.33(-0.91%) |
Nov 28, 2017 | 147.50 | 148.50 | 146.02 | 146.46 | 1,519,969 | -0.92(-0.62%) |
Nov 27, 2017 | 148.78 | 147.04 | 147.38 | 1,016,275 | -0.86(-0.58%) | |
Nov 24, 2017 | 147.46 | 148.77 | 147.29 | 148.24 | 469,946 | +0.68(+0.46%) |
Nov 22, 2017 | 147.41 | 148.36 | 146.66 | 147.56 | 1,034,856 | +0.11(+0.08%) |
Nov 21, 2017 | 145.95 | 147.60 | 145.70 | 147.45 | 984,985 | +1.50(+1.03%) |
Nov 20, 2017 | 142.97 | 146.74 | 142.82 | 145.95 | 1,904,669 | +4.35(+3.07%) |
Nov 17, 2017 | 142.18 | 142.91 | 141.32 | 141.60 | 913,647 | -0.86(-0.60%) |
Nov 16, 2017 | 141.34 | 143.48 | 141.16 | 142.46 | 1,365,325 | +1.47(+1.04%) |
Nov 15, 2017 | 141.81 | 141.81 | 139.49 | 140.99 | 1,280,895 | -1.38(-0.97%) |
Nov 14, 2017 | 143.24 | 143.91 | 141.14 | 142.37 | 1,184,200 | -1.52(-1.06%) |
Nov 13, 2017 | 142.50 | 144.96 | 142.29 | 143.88 | 1,384,181 | +1.12(+0.79%) |
Nov 10, 2017 | 141.99 | 143.36 | 141.82 | 142.76 | 975,219 | +0.41(+0.29%) |
Nov 09, 2017 | 140.84 | 142.82 | 140.18 | 142.35 | 1,570,218 | +0.74(+0.52%) |
Nov 08, 2017 | 141.11 | 141.81 | 140.04 | 141.61 | 2,322,159 | +0.56(+0.39%) |
Nov 07, 2017 | 141.67 | 142.20 | 139.71 | 141.06 | 1,387,976 | +0.74(+0.53%) |
Nov 06, 2017 | 139.07 | 143.00 | 138.61 | 140.32 | 1,912,458 | +1.21(+0.87%) |
Nov 03, 2017 | 138.56 | 139.97 | 138.19 | 139.11 | 1,310,295 | +0.04(+0.03%) |
Nov 02, 2017 | 140.47 | 141.00 | 138.92 | 139.07 | 1,464,362 | -1.39(-0.99%) |
Nov 01, 2017 | 141.23 | 142.33 | 138.91 | 140.47 | 3,736,360 | +3.76(+2.75%) |
Oct 31, 2017 | 133.36 | 138.70 | 133.36 | 136.70 | 4,248,840 | +5.82(+4.45%) |
Oct 30, 2017 | 132.12 | 132.32 | 130.11 | 130.88 | 1,766,020 | -1.80(-1.36%) |
Oct 27, 2017 | 132.22 | 135.32 | 130.73 | 132.68 | 3,277,911 | -2.03(-1.51%) |
Oct 26, 2017 | 134.88 | 135.00 | 132.29 | 134.71 | 2,964,852 | +1.70(+1.28%) |
Oct 25, 2017 | 134.02 | 135.83 | 132.54 | 133.01 | 1,839,810 | -1.30(-0.97%) |
Oct 24, 2017 | 134.40 | 135.00 | 133.73 | 134.31 | 793,241 | +0.14(+0.10%) |
Oct 23, 2017 | 133.84 | 136.00 | 133.84 | 134.17 | 1,309,057 | +0.30(+0.22%) |
Oct 20, 2017 | 136.06 | 136.08 | 133.67 | 133.88 | 1,147,050 | -1.01(-0.75%) |
Oct 19, 2017 | 133.47 | 134.98 | 132.90 | 134.88 | 847,146 | +0.19(+0.14%) |
Oct 18, 2017 | 135.43 | 136.09 | 133.94 | 134.70 | 1,265,582 | -0.99(-0.73%) |
Oct 17, 2017 | 135.84 | 136.54 | 135.32 | 135.69 | 1,085,234 | -0.38(-0.28%) |
Oct 16, 2017 | 133.40 | 137.30 | 133.27 | 136.07 | 3,055,054 | +4.15(+3.15%) |
Oct 13, 2017 | 130.96 | 132.74 | 129.97 | 131.92 | 1,564,747 | +1.46(+1.12%) |
Oct 12, 2017 | 133.06 | 135.23 | 129.86 | 130.46 | 2,634,591 | -2.33(-1.75%) |
Oct 11, 2017 | 131.64 | 133.64 | 131.62 | 132.79 | 938,834 | +0.68(+0.51%) |
Oct 10, 2017 | 133.73 | 134.65 | 131.57 | 132.11 | 1,623,200 | -0.77(-0.58%) |
Oct 09, 2017 | 131.98 | 133.66 | 129.02 | 132.88 | 2,791,702 | -0.53(-0.40%) |
Oct 06, 2017 | 134.10 | 135.16 | 131.91 | 133.41 | 3,603,097 | -2.80(-2.05%) |
Oct 05, 2017 | 136.75 | 139.40 | 136.07 | 136.21 | 1,854,817 | -0.01(-0.01%) |
Oct 04, 2017 | 135.91 | 136.78 | 135.27 | 136.22 | 1,645,304 | -0.11(-0.08%) |
Oct 03, 2017 | 136.87 | 137.39 | 135.65 | 136.33 | 1,843,822 | +0.02(+0.01%) |