Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 141.82 | 141.82 | 141.82 | 0 | -1.10(-0.77%) | |
Dec 28, 2017 | 144.16 | 144.35 | 142.76 | 142.92 | 2,007,957 | -0.78(-0.54%) |
Dec 27, 2017 | 143.89 | 144.57 | 143.60 | 143.70 | 1,721,493 | +0.10(+0.07%) |
Dec 26, 2017 | 144.28 | 143.12 | 143.60 | 1,642,175 | -0.27(-0.19%) | |
Dec 22, 2017 | 144.04 | 144.75 | 143.34 | 143.87 | 1,812,160 | -0.21(-0.15%) |
Dec 21, 2017 | 144.81 | 145.35 | 143.91 | 144.09 | 2,582,855 | -0.35(-0.24%) |
Dec 20, 2017 | 144.84 | 146.12 | 144.38 | 144.44 | 3,980,335 | +0.20(+0.14%) |
Dec 19, 2017 | 143.63 | 144.57 | 143.05 | 144.24 | 3,262,717 | +0.60(+0.41%) |
Dec 18, 2017 | 145.05 | 145.68 | 143.56 | 143.65 | 3,433,351 | -0.73(-0.51%) |
Dec 15, 2017 | 143.85 | 144.68 | 142.01 | 144.38 | 7,108,064 | +1.73(+1.21%) |
Dec 14, 2017 | 144.71 | 145.14 | 142.35 | 142.65 | 3,310,530 | -2.01(-1.39%) |
Dec 13, 2017 | 144.24 | 145.34 | 143.51 | 144.66 | 3,768,056 | +0.91(+0.64%) |
Dec 12, 2017 | 144.21 | 144.34 | 142.01 | 143.74 | 2,689,620 | -0.47(-0.32%) |
Dec 11, 2017 | 143.60 | 144.91 | 142.72 | 144.21 | 2,297,335 | +1.16(+0.81%) |
Dec 08, 2017 | 142.25 | 143.51 | 141.44 | 143.05 | 4,090,954 | +1.18(+0.83%) |
Dec 07, 2017 | 143.27 | 144.30 | 141.44 | 141.87 | 3,803,811 | -1.84(-1.28%) |
Dec 06, 2017 | 146.34 | 145.71 | 142.45 | 143.71 | 3,077,962 | -2.00(-1.37%) |
Dec 05, 2017 | 147.39 | 145.11 | 145.71 | 4,401,381 | -0.02(-0.01%) | |
Dec 04, 2017 | 145.54 | 146.70 | 145.29 | 145.72 | 5,416,343 | +1.22(+0.84%) |
Dec 01, 2017 | 142.03 | 144.99 | 142.03 | 144.51 | 4,156,694 | +1.26(+0.88%) |
Nov 30, 2017 | 140.78 | 143.58 | 140.78 | 143.25 | 4,683,163 | +2.80(+1.99%) |
Nov 29, 2017 | 139.45 | 141.90 | 139.12 | 140.46 | 3,973,834 | +1.61(+1.16%) |
Nov 28, 2017 | 139.10 | 139.18 | 138.17 | 138.85 | 3,259,731 | +0.45(+0.32%) |
Nov 27, 2017 | 139.09 | 139.67 | 138.28 | 138.40 | 2,636,454 | -0.33(-0.24%) |
Nov 24, 2017 | 138.23 | 139.26 | 138.22 | 138.74 | 1,225,932 | +0.13(+0.09%) |
Nov 22, 2017 | 138.52 | 139.23 | 138.09 | 138.61 | 1,879,948 | +0.10(+0.07%) |
Nov 21, 2017 | 138.11 | 139.04 | 137.73 | 138.51 | 3,224,265 | +0.86(+0.62%) |
Nov 20, 2017 | 138.56 | 138.82 | 137.13 | 137.65 | 2,468,008 | -0.99(-0.71%) |
Nov 17, 2017 | 139.19 | 139.53 | 138.26 | 138.64 | 2,501,155 | -0.63(-0.45%) |
Nov 16, 2017 | 137.75 | 139.58 | 137.62 | 139.27 | 3,839,323 | +2.07(+1.51%) |
Nov 15, 2017 | 137.85 | 138.12 | 136.34 | 137.19 | 3,889,380 | -0.61(-0.44%) |
Nov 14, 2017 | 138.42 | 138.90 | 136.33 | 137.80 | 3,215,520 | -1.11(-0.80%) |
Nov 13, 2017 | 138.98 | 140.08 | 138.59 | 138.91 | 2,617,556 | -0.69(-0.49%) |
Nov 10, 2017 | 140.25 | 140.51 | 138.66 | 139.60 | 2,379,530 | -1.34(-0.95%) |
Nov 09, 2017 | 139.92 | 141.12 | 138.76 | 140.94 | 2,475,470 | +0.34(+0.24%) |
Nov 08, 2017 | 140.94 | 141.46 | 140.27 | 140.60 | 2,473,248 | +0.08(+0.06%) |
Nov 07, 2017 | 138.19 | 141.54 | 138.19 | 140.52 | 3,823,650 | +2.17(+1.57%) |
Nov 06, 2017 | 140.01 | 140.39 | 138.26 | 138.34 | 3,317,883 | -2.14(-1.52%) |
Nov 03, 2017 | 139.40 | 140.96 | 138.99 | 140.48 | 3,003,895 | +0.83(+0.60%) |
Nov 02, 2017 | 141.56 | 142.06 | 138.72 | 139.65 | 4,974,343 | -2.44(-1.72%) |
Nov 01, 2017 | 141.99 | 143.62 | 141.52 | 142.09 | 3,376,439 | +0.16(+0.11%) |
Oct 31, 2017 | 141.06 | 142.71 | 141.06 | 141.93 | 3,588,477 | +0.51(+0.36%) |
Oct 30, 2017 | 142.15 | 143.21 | 140.60 | 141.41 | 3,148,876 | -0.56(-0.39%) |
Oct 27, 2017 | 142.03 | 142.91 | 140.36 | 141.97 | 4,294,686 | -1.00(-0.70%) |
Oct 26, 2017 | 138.40 | 143.72 | 137.44 | 142.98 | 7,405,724 | -0.79(-0.55%) |
Oct 25, 2017 | 145.07 | 145.83 | 143.01 | 143.77 | 5,000,008 | -2.32(-1.59%) |
Oct 24, 2017 | 146.82 | 147.04 | 143.55 | 146.10 | 4,259,163 | -0.13(-0.09%) |
Oct 23, 2017 | 148.43 | 148.73 | 146.10 | 146.23 | 3,174,432 | -1.97(-1.33%) |
Oct 20, 2017 | 149.11 | 149.70 | 146.84 | 148.19 | 3,924,992 | -0.94(-0.63%) |
Oct 19, 2017 | 150.65 | 151.45 | 148.43 | 149.13 | 3,165,038 | -1.75(-1.16%) |
Oct 18, 2017 | 152.16 | 152.96 | 150.52 | 150.88 | 3,184,896 | +0.07(+0.05%) |
Oct 17, 2017 | 147.44 | 151.51 | 146.71 | 150.81 | 4,633,760 | +3.47(+2.36%) |
Oct 16, 2017 | 148.19 | 149.20 | 146.77 | 147.34 | 2,730,261 | -0.90(-0.61%) |
Oct 13, 2017 | 147.94 | 148.51 | 147.43 | 148.24 | 2,878,719 | +0.20(+0.14%) |
Oct 12, 2017 | 148.54 | 149.35 | 147.45 | 148.03 | 2,745,211 | -1.13(-0.75%) |
Oct 11, 2017 | 150.07 | 150.25 | 147.97 | 149.16 | 4,041,033 | -1.33(-0.88%) |
Oct 10, 2017 | 150.22 | 151.13 | 149.41 | 150.49 | 2,514,092 | +0.27(+0.18%) |
Oct 09, 2017 | 150.62 | 151.34 | 149.36 | 150.22 | 1,876,026 | -0.29(-0.19%) |
Oct 06, 2017 | 151.03 | 152.47 | 149.99 | 150.51 | 2,509,259 | -0.83(-0.55%) |
Oct 05, 2017 | 153.13 | 153.90 | 149.29 | 151.34 | 5,563,886 | -1.41(-0.92%) |
Oct 04, 2017 | 151.10 | 152.86 | 150.67 | 152.75 | 2,049,774 | +1.10(+0.73%) |
Oct 03, 2017 | 152.32 | 152.46 | 150.35 | 151.65 | 1,870,420 | +0.05(+0.03%) |