Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 155.41 | 155.41 | 155.41 | 0 | +0.34(+0.22%) | |
Dec 28, 2017 | 153.25 | 155.41 | 152.60 | 155.07 | 534,713 | +1.66(+1.08%) |
Dec 27, 2017 | 152.89 | 153.95 | 152.05 | 153.42 | 598,076 | +1.37(+0.90%) |
Dec 26, 2017 | 151.76 | 153.83 | 151.62 | 152.05 | 382,623 | -0.38(-0.25%) |
Dec 22, 2017 | 149.60 | 152.63 | 148.43 | 152.43 | 634,107 | +2.26(+1.51%) |
Dec 21, 2017 | 151.01 | 152.35 | 149.99 | 150.16 | 690,750 | -0.13(-0.09%) |
Dec 20, 2017 | 150.82 | 151.52 | 148.55 | 150.30 | 1,267,387 | -0.01(-0.01%) |
Dec 19, 2017 | 153.91 | 154.79 | 150.20 | 150.31 | 1,669,838 | -3.62(-2.35%) |
Dec 18, 2017 | 155.84 | 156.77 | 152.59 | 153.92 | 1,279,688 | -1.80(-1.15%) |
Dec 15, 2017 | 158.63 | 158.63 | 154.34 | 155.72 | 2,097,878 | -2.02(-1.28%) |
Dec 14, 2017 | 157.09 | 159.49 | 156.54 | 157.74 | 1,099,547 | +0.35(+0.22%) |
Dec 13, 2017 | 158.31 | 159.44 | 157.02 | 157.38 | 987,939 | -0.23(-0.14%) |
Dec 12, 2017 | 159.39 | 159.70 | 156.91 | 157.61 | 923,523 | -0.89(-0.56%) |
Dec 11, 2017 | 157.45 | 158.69 | 156.30 | 158.51 | 1,087,713 | +1.35(+0.86%) |
Dec 08, 2017 | 158.88 | 159.65 | 156.80 | 157.16 | 593,786 | -1.42(-0.89%) |
Dec 07, 2017 | 158.01 | 158.85 | 157.11 | 158.57 | 1,295,903 | +0.27(+0.17%) |
Dec 06, 2017 | 155.94 | 158.62 | 154.92 | 158.31 | 648,741 | +2.41(+1.54%) |
Dec 05, 2017 | 153.87 | 157.80 | 153.39 | 155.90 | 1,310,405 | +1.59(+1.03%) |
Dec 04, 2017 | 160.92 | 160.92 | 154.24 | 154.31 | 961,688 | -6.62(-4.11%) |
Dec 01, 2017 | 161.54 | 162.34 | 159.57 | 160.93 | 848,692 | -0.56(-0.35%) |
Nov 30, 2017 | 162.23 | 162.68 | 159.44 | 161.50 | 1,302,837 | -0.01(-0.01%) |
Nov 29, 2017 | 163.31 | 163.69 | 159.66 | 161.50 | 1,350,867 | -2.22(-1.35%) |
Nov 28, 2017 | 164.21 | 165.51 | 163.54 | 163.72 | 1,056,459 | -0.25(-0.15%) |
Nov 27, 2017 | 162.68 | 164.52 | 162.37 | 163.97 | 1,192,547 | +2.50(+1.55%) |
Nov 24, 2017 | 159.64 | 162.96 | 159.39 | 161.47 | 597,231 | +2.61(+1.64%) |
Nov 22, 2017 | 159.59 | 160.18 | 157.93 | 158.86 | 506,158 | -0.81(-0.51%) |
Nov 21, 2017 | 158.13 | 159.91 | 157.44 | 159.67 | 1,101,946 | +2.05(+1.30%) |
Nov 20, 2017 | 156.78 | 158.21 | 156.62 | 157.62 | 728,330 | +0.45(+0.28%) |
Nov 17, 2017 | 156.26 | 157.85 | 155.30 | 157.18 | 1,118,272 | +0.51(+0.33%) |
Nov 16, 2017 | 158.05 | 159.95 | 156.48 | 156.66 | 946,391 | -0.60(-0.38%) |
Nov 15, 2017 | 156.60 | 157.79 | 154.19 | 157.26 | 1,430,652 | -0.22(-0.14%) |
Nov 14, 2017 | 156.95 | 158.58 | 155.22 | 157.48 | 1,564,012 | +0.31(+0.20%) |
Nov 13, 2017 | 161.47 | 161.92 | 156.92 | 157.17 | 2,044,921 | -3.57(-2.22%) |
Nov 10, 2017 | 159.65 | 161.49 | 158.57 | 160.73 | 734,497 | -0.53(-0.33%) |
Nov 09, 2017 | 160.89 | 162.51 | 159.94 | 161.27 | 931,453 | +0.01(+0.01%) |
Nov 08, 2017 | 156.98 | 162.24 | 156.98 | 161.26 | 922,960 | +3.66(+2.32%) |
Nov 07, 2017 | 156.01 | 157.81 | 154.65 | 157.59 | 1,439,546 | +1.17(+0.75%) |
Nov 06, 2017 | 150.81 | 159.30 | 150.52 | 156.42 | 2,521,486 | +9.41(+6.40%) |
Nov 03, 2017 | 147.55 | 148.59 | 146.32 | 147.01 | 751,990 | -1.49(-1.01%) |
Nov 02, 2017 | 145.85 | 148.94 | 144.66 | 148.51 | 1,256,138 | +3.35(+2.31%) |
Nov 01, 2017 | 149.60 | 149.97 | 144.07 | 145.16 | 2,036,476 | -4.38(-2.93%) |
Oct 31, 2017 | 142.89 | 151.40 | 141.15 | 149.54 | 2,261,738 | +6.67(+4.67%) |
Oct 30, 2017 | 139.83 | 146.18 | 139.27 | 142.87 | 2,538,223 | +3.28(+2.35%) |
Oct 27, 2017 | 139.15 | 140.41 | 138.89 | 139.59 | 1,134,689 | +0.16(+0.12%) |
Oct 26, 2017 | 140.08 | 140.08 | 138.72 | 139.42 | 1,599,947 | +0.07(+0.05%) |
Oct 25, 2017 | 140.96 | 141.69 | 139.07 | 139.36 | 811,886 | -1.66(-1.18%) |
Oct 24, 2017 | 140.29 | 141.42 | 140.29 | 141.02 | 775,233 | +0.23(+0.16%) |
Oct 23, 2017 | 141.19 | 141.39 | 139.98 | 140.79 | 625,367 | +0.09(+0.07%) |
Oct 20, 2017 | 141.15 | 141.80 | 140.33 | 140.70 | 877,138 | -0.10(-0.07%) |
Oct 19, 2017 | 140.08 | 141.21 | 139.59 | 140.80 | 1,708,327 | +0.57(+0.41%) |
Oct 18, 2017 | 140.96 | 141.39 | 139.57 | 140.23 | 1,429,690 | -1.01(-0.71%) |
Oct 17, 2017 | 141.96 | 143.09 | 140.66 | 141.24 | 1,105,197 | -0.62(-0.44%) |
Oct 16, 2017 | 142.98 | 143.45 | 141.11 | 141.86 | 1,094,057 | -1.74(-1.21%) |
Oct 13, 2017 | 145.08 | 145.13 | 142.72 | 143.60 | 881,617 | -1.22(-0.84%) |
Oct 12, 2017 | 144.05 | 145.04 | 143.85 | 144.82 | 1,205,996 | +0.83(+0.57%) |
Oct 11, 2017 | 141.68 | 144.20 | 141.24 | 143.99 | 1,101,464 | +2.79(+1.97%) |
Oct 10, 2017 | 141.26 | 142.21 | 140.87 | 141.20 | 799,477 | +0.66(+0.47%) |
Oct 09, 2017 | 140.19 | 141.36 | 139.73 | 140.55 | 667,943 | +0.39(+0.28%) |
Oct 06, 2017 | 139.28 | 140.40 | 138.10 | 140.16 | 604,920 | +0.43(+0.31%) |
Oct 05, 2017 | 140.34 | 141.12 | 139.61 | 139.73 | 1,309,079 | -0.32(-0.23%) |
Oct 04, 2017 | 137.00 | 140.61 | 136.63 | 140.05 | 1,074,294 | +3.27(+2.39%) |
Oct 03, 2017 | 135.39 | 137.51 | 135.39 | 136.78 | 940,444 | +0.86(+0.63%) |