Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 144.38 | 144.38 | 144.38 | 0 | -0.73(-0.50%) | |
Dec 28, 2017 | 144.83 | 145.69 | 144.50 | 145.10 | 703,233 | +0.44(+0.30%) |
Dec 27, 2017 | 143.75 | 144.89 | 143.31 | 144.66 | 974,016 | +1.31(+0.91%) |
Dec 26, 2017 | 143.37 | 144.22 | 143.29 | 143.35 | 373,826 | +0.06(+0.05%) |
Dec 22, 2017 | 143.28 | 143.58 | 142.69 | 143.29 | 625,293 | +0.04(+0.03%) |
Dec 21, 2017 | 144.33 | 144.47 | 142.80 | 143.25 | 957,551 | -0.63(-0.44%) |
Dec 20, 2017 | 144.64 | 145.32 | 143.46 | 143.88 | 1,299,986 | -0.45(-0.31%) |
Dec 19, 2017 | 144.83 | 145.51 | 144.20 | 144.33 | 918,477 | -0.21(-0.15%) |
Dec 18, 2017 | 144.03 | 145.02 | 143.86 | 144.54 | 1,079,635 | +1.15(+0.80%) |
Dec 15, 2017 | 141.87 | 143.67 | 141.32 | 143.39 | 2,263,081 | +2.70(+1.92%) |
Dec 14, 2017 | 142.42 | 142.83 | 140.57 | 140.69 | 1,513,283 | -1.83(-1.28%) |
Dec 13, 2017 | 142.94 | 143.34 | 142.19 | 142.52 | 1,325,103 | -0.34(-0.23%) |
Dec 12, 2017 | 142.85 | 143.46 | 141.75 | 142.85 | 1,159,670 | +0.89(+0.63%) |
Dec 11, 2017 | 141.12 | 141.98 | 140.98 | 141.96 | 829,272 | +0.72(+0.51%) |
Dec 08, 2017 | 141.00 | 141.72 | 140.54 | 141.23 | 740,118 | +0.72(+0.52%) |
Dec 07, 2017 | 141.50 | 142.66 | 139.66 | 140.51 | 1,232,177 | -0.57(-0.40%) |
Dec 06, 2017 | 141.41 | 141.68 | 140.49 | 141.07 | 1,173,137 | -0.25(-0.18%) |
Dec 05, 2017 | 141.71 | 143.02 | 141.16 | 141.33 | 1,056,844 | -0.31(-0.22%) |
Dec 04, 2017 | 145.17 | 145.45 | 141.44 | 141.63 | 1,453,362 | -3.26(-2.25%) |
Dec 01, 2017 | 145.06 | 145.45 | 143.10 | 144.90 | 1,359,584 | -0.12(-0.08%) |
Nov 30, 2017 | 143.59 | 145.85 | 142.89 | 145.02 | 3,556,871 | +1.77(+1.23%) |
Nov 29, 2017 | 144.90 | 144.91 | 142.80 | 143.25 | 1,382,158 | -1.56(-1.08%) |
Nov 28, 2017 | 144.77 | 144.94 | 143.55 | 144.81 | 1,053,723 | +0.61(+0.43%) |
Nov 27, 2017 | 144.03 | 144.29 | 143.48 | 144.20 | 1,158,336 | +0.42(+0.29%) |
Nov 24, 2017 | 143.95 | 144.23 | 142.79 | 143.78 | 625,143 | -0.11(-0.08%) |
Nov 22, 2017 | 144.67 | 144.91 | 143.28 | 143.89 | 940,616 | -0.87(-0.60%) |
Nov 21, 2017 | 144.79 | 145.12 | 144.29 | 144.77 | 1,073,543 | +0.91(+0.63%) |
Nov 20, 2017 | 144.51 | 144.55 | 143.67 | 143.85 | 957,160 | -0.60(-0.42%) |
Nov 17, 2017 | 144.73 | 145.56 | 144.25 | 144.46 | 1,007,923 | -1.00(-0.69%) |
Nov 16, 2017 | 145.60 | 146.48 | 145.03 | 145.46 | 1,328,896 | +1.56(+1.09%) |
Nov 15, 2017 | 144.73 | 145.80 | 143.78 | 143.90 | 754,255 | -1.07(-0.74%) |
Nov 14, 2017 | 144.35 | 145.53 | 143.32 | 144.97 | 1,088,417 | +0.19(+0.13%) |
Nov 13, 2017 | 143.16 | 145.13 | 143.06 | 144.78 | 979,439 | +1.18(+0.82%) |
Nov 10, 2017 | 145.02 | 145.02 | 141.53 | 143.60 | 1,363,258 | -1.99(-1.37%) |
Nov 09, 2017 | 145.18 | 146.01 | 144.66 | 145.59 | 783,582 | +0.15(+0.10%) |
Nov 08, 2017 | 145.03 | 145.75 | 144.67 | 145.44 | 763,998 | +0.22(+0.15%) |
Nov 07, 2017 | 145.28 | 145.42 | 144.70 | 145.22 | 1,199,044 | +0.53(+0.37%) |
Nov 06, 2017 | 145.27 | 145.71 | 144.51 | 144.69 | 847,105 | -0.49(-0.34%) |
Nov 03, 2017 | 143.88 | 145.22 | 143.53 | 145.18 | 1,253,872 | +1.08(+0.75%) |
Nov 02, 2017 | 143.56 | 144.72 | 143.39 | 144.11 | 1,450,161 | +0.55(+0.38%) |
Nov 01, 2017 | 144.16 | 144.31 | 142.72 | 143.56 | 1,382,384 | -0.41(-0.28%) |
Oct 31, 2017 | 144.25 | 145.53 | 143.74 | 143.97 | 1,440,890 | -0.47(-0.32%) |
Oct 30, 2017 | 148.26 | 148.43 | 143.01 | 144.43 | 2,779,134 | -4.06(-2.74%) |
Oct 27, 2017 | 144.09 | 149.31 | 143.66 | 148.49 | 3,453,037 | +10.15(+7.34%) |
Oct 26, 2017 | 139.63 | 140.07 | 138.31 | 138.34 | 1,318,913 | -1.26(-0.91%) |
Oct 25, 2017 | 138.81 | 139.96 | 138.53 | 139.61 | 1,183,351 | +0.46(+0.33%) |
Oct 24, 2017 | 139.09 | 139.30 | 137.97 | 139.15 | 793,988 | -0.21(-0.15%) |
Oct 23, 2017 | 139.54 | 141.19 | 139.18 | 139.37 | 858,591 | -0.53(-0.38%) |
Oct 20, 2017 | 139.43 | 139.91 | 138.41 | 139.90 | 1,370,964 | +1.09(+0.78%) |
Oct 19, 2017 | 138.34 | 138.82 | 137.63 | 138.81 | 934,818 | +0.63(+0.46%) |
Oct 18, 2017 | 138.51 | 139.44 | 138.01 | 138.18 | 932,365 | -0.14(-0.10%) |
Oct 17, 2017 | 136.65 | 138.48 | 136.32 | 138.31 | 1,343,633 | +1.39(+1.02%) |
Oct 16, 2017 | 136.15 | 137.19 | 135.96 | 136.92 | 1,022,507 | +0.56(+0.41%) |
Oct 13, 2017 | 136.15 | 136.45 | 135.81 | 136.36 | 717,773 | +0.12(+0.09%) |
Oct 12, 2017 | 135.86 | 136.52 | 135.51 | 136.24 | 885,922 | +0.14(+0.10%) |
Oct 11, 2017 | 135.25 | 136.28 | 134.71 | 136.10 | 1,500,135 | +1.60(+1.19%) |
Oct 10, 2017 | 135.47 | 136.23 | 133.44 | 134.50 | 1,844,766 | -1.15(-0.85%) |
Oct 09, 2017 | 138.19 | 138.56 | 135.28 | 135.66 | 1,584,279 | -2.85(-2.06%) |
Oct 06, 2017 | 137.73 | 138.72 | 137.51 | 138.51 | 1,214,558 | +0.64(+0.47%) |
Oct 05, 2017 | 135.68 | 137.91 | 135.26 | 137.87 | 1,813,885 | +2.17(+1.60%) |
Oct 04, 2017 | 133.75 | 136.11 | 133.73 | 135.69 | 1,266,644 | +2.18(+1.63%) |
Oct 03, 2017 | 133.68 | 134.30 | 133.33 | 133.52 | 1,189,117 | +0.11(+0.08%) |