Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 123.93 | 126.50 | 123.83 | 125.59 | 2,032,733 | +1.72(+1.39%) |
Nov 29, 2017 | 125.03 | 125.45 | 123.61 | 123.88 | 1,479,222 | -1.13(-0.90%) |
Nov 28, 2017 | 123.31 | 124.99 | 123.08 | 125.00 | 1,870,095 | +2.31(+1.88%) |
Nov 27, 2017 | 123.89 | 124.20 | 122.60 | 122.70 | 1,609,863 | -1.20(-0.97%) |
Nov 24, 2017 | 123.26 | 124.18 | 123.24 | 123.90 | 471,324 | +1.09(+0.89%) |
Nov 22, 2017 | 122.87 | 123.18 | 122.28 | 122.81 | 1,036,071 | +0.14(+0.11%) |
Nov 21, 2017 | 122.30 | 122.71 | 121.78 | 122.67 | 1,110,854 | +0.77(+0.63%) |
Nov 20, 2017 | 121.54 | 122.49 | 121.46 | 121.91 | 717,812 | +0.22(+0.18%) |
Nov 17, 2017 | 121.52 | 122.10 | 121.25 | 121.68 | 1,026,254 | -0.33(-0.27%) |
Nov 16, 2017 | 121.08 | 122.27 | 120.86 | 122.01 | 1,617,810 | +0.92(+0.76%) |
Nov 15, 2017 | 121.27 | 121.58 | 120.51 | 121.09 | 1,065,025 | -0.99(-0.81%) |
Nov 14, 2017 | 122.12 | 122.43 | 121.33 | 122.09 | 863,355 | -0.18(-0.15%) |
Nov 13, 2017 | 121.59 | 122.60 | 121.37 | 122.27 | 966,217 | +0.08(+0.06%) |
Nov 10, 2017 | 121.27 | 122.42 | 121.27 | 122.19 | 797,107 | +0.76(+0.63%) |
Nov 09, 2017 | 123.88 | 123.88 | 120.76 | 121.43 | 1,427,729 | -2.66(-2.14%) |
Nov 08, 2017 | 123.82 | 124.37 | 122.84 | 124.09 | 1,191,716 | +0.47(+0.38%) |
Nov 07, 2017 | 123.82 | 124.26 | 123.41 | 123.62 | 1,032,378 | +0.02(+0.02%) |
Nov 06, 2017 | 123.92 | 124.79 | 123.42 | 123.60 | 1,205,402 | -1.00(-0.80%) |
Nov 03, 2017 | 123.37 | 124.91 | 122.99 | 124.59 | 1,085,223 | +1.57(+1.28%) |
Nov 02, 2017 | 124.54 | 124.54 | 122.64 | 123.02 | 1,633,533 | -1.15(-0.93%) |
Nov 01, 2017 | 123.19 | 124.30 | 122.81 | 124.17 | 1,196,407 | +0.20(+0.16%) |
Oct 31, 2017 | 123.72 | 124.66 | 123.68 | 123.98 | 1,418,566 | +0.28(+0.23%) |
Oct 30, 2017 | 124.60 | 124.88 | 123.52 | 123.70 | 1,311,796 | -0.95(-0.76%) |
Oct 27, 2017 | 124.41 | 124.87 | 123.28 | 124.65 | 1,917,550 | +0.25(+0.20%) |
Oct 26, 2017 | 123.50 | 124.94 | 122.93 | 124.40 | 1,905,461 | +1.24(+1.01%) |
Oct 25, 2017 | 122.40 | 123.43 | 120.99 | 123.16 | 2,310,437 | +1.14(+0.93%) |
Oct 24, 2017 | 120.00 | 123.65 | 119.97 | 122.02 | 2,642,594 | +0.73(+0.60%) |
Oct 23, 2017 | 122.39 | 122.46 | 120.87 | 121.29 | 2,504,309 | -0.98(-0.80%) |
Oct 20, 2017 | 122.20 | 122.55 | 121.53 | 122.27 | 1,686,745 | +0.67(+0.55%) |
Oct 19, 2017 | 120.33 | 121.65 | 120.16 | 121.60 | 1,223,744 | +1.09(+0.91%) |
Oct 18, 2017 | 120.42 | 120.87 | 120.04 | 120.51 | 1,445,606 | +0.44(+0.37%) |
Oct 17, 2017 | 120.66 | 120.79 | 119.67 | 120.07 | 1,654,276 | -0.44(-0.36%) |
Oct 16, 2017 | 121.26 | 121.31 | 120.11 | 120.50 | 1,511,079 | -0.56(-0.46%) |
Oct 13, 2017 | 120.94 | 121.47 | 120.40 | 121.06 | 2,331,556 | +0.71(+0.59%) |
Oct 12, 2017 | 119.87 | 120.79 | 119.60 | 120.34 | 1,413,718 | +0.17(+0.14%) |
Oct 11, 2017 | 119.28 | 120.40 | 119.10 | 120.18 | 1,475,869 | +0.49(+0.41%) |
Oct 10, 2017 | 119.89 | 120.27 | 119.07 | 119.69 | 1,397,775 | -0.17(-0.14%) |
Oct 09, 2017 | 120.17 | 120.32 | 119.07 | 119.85 | 1,819,083 | -0.46(-0.38%) |
Oct 06, 2017 | 118.93 | 120.37 | 118.60 | 120.31 | 2,287,709 | +1.12(+0.94%) |
Oct 05, 2017 | 119.24 | 119.54 | 118.09 | 119.19 | 2,647,547 | +1.80(+1.53%) |
Oct 04, 2017 | 117.66 | 118.18 | 116.47 | 117.40 | 2,246,966 | -0.06(-0.05%) |
Oct 03, 2017 | 117.58 | 118.36 | 115.29 | 117.46 | 6,450,983 | +4.69(+4.16%) |
Oct 02, 2017 | 112.27 | 112.86 | 111.54 | 112.77 | 2,440,395 | +0.44(+0.39%) |
Sep 29, 2017 | 112.01 | 114.20 | 111.86 | 112.33 | 2,496,474 | +0.31(+0.28%) |
Sep 28, 2017 | 109.26 | 112.20 | 109.19 | 112.02 | 3,397,493 | +2.26(+2.06%) |
Sep 27, 2017 | 108.52 | 109.76 | 1,830,117 | -0.72(-0.65%) | ||
Sep 26, 2017 | 111.38 | 112.95 | 110.12 | 110.48 | 2,733,007 | +0.04(+0.04%) |
Sep 25, 2017 | 109.00 | 110.73 | 108.94 | 110.44 | 1,659,650 | +0.70(+0.64%) |
Sep 22, 2017 | 109.84 | 109.91 | 107.95 | 109.74 | 1,817,282 | +0.05(+0.04%) |
Sep 21, 2017 | 108.96 | 110.34 | 108.84 | 109.69 | 2,212,980 | +0.81(+0.74%) |
Sep 20, 2017 | 107.84 | 109.14 | 107.49 | 108.88 | 2,432,911 | +1.35(+1.26%) |
Sep 19, 2017 | 107.05 | 107.98 | 106.60 | 107.53 | 2,274,173 | +0.95(+0.89%) |
Sep 18, 2017 | 107.16 | 107.16 | 106.19 | 106.58 | 2,068,250 | -0.40(-0.37%) |
Sep 15, 2017 | 108.64 | 108.64 | 106.89 | 106.98 | 3,061,346 | -1.75(-1.60%) |
Sep 14, 2017 | 108.84 | 109.20 | 108.17 | 108.73 | 1,526,177 | -0.12(-0.11%) |
Sep 13, 2017 | 109.89 | 110.40 | 108.59 | 108.85 | 1,177,137 | -1.08(-0.98%) |
Sep 12, 2017 | 109.34 | 110.56 | 109.25 | 109.92 | 1,798,305 | +0.89(+0.81%) |
Sep 11, 2017 | 108.74 | 109.04 | 107.84 | 109.03 | 2,012,323 | +0.93(+0.86%) |
Sep 08, 2017 | 106.66 | 108.33 | 105.50 | 108.10 | 2,317,197 | +1.57(+1.47%) |
Sep 07, 2017 | 107.49 | 107.60 | 105.94 | 106.53 | 1,674,601 | -1.07(-0.99%) |
Sep 06, 2017 | 108.29 | 108.77 | 107.18 | 107.60 | 1,632,303 | -0.63(-0.59%) |
Sep 05, 2017 | 107.68 | 109.60 | 107.47 | 108.24 | 2,001,946 | +0.43(+0.40%) |