Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 125.24 | 125.24 | 125.24 | 0 | -0.07(-0.06%) | |
Dec 28, 2017 | 125.63 | 125.63 | 125.01 | 125.31 | 98,786 | -0.06(-0.05%) |
Dec 27, 2017 | 125.61 | 125.86 | 125.26 | 125.36 | 64,607 | -0.10(-0.08%) |
Dec 26, 2017 | 125.22 | 125.78 | 125.22 | 125.47 | 60,695 | +0.21(+0.17%) |
Dec 22, 2017 | 125.40 | 125.40 | 125.12 | 125.25 | 82,855 | +0.24(+0.19%) |
Dec 21, 2017 | 125.42 | 125.52 | 124.90 | 125.01 | 81,358 | -0.03(-0.02%) |
Dec 20, 2017 | 125.33 | 125.43 | 124.31 | 125.04 | 171,025 | -0.15(-0.12%) |
Dec 19, 2017 | 125.74 | 125.78 | 125.19 | 125.19 | 133,784 | +0.07(+0.06%) |
Dec 18, 2017 | 125.37 | 126.01 | 125.04 | 125.12 | 183,046 | +0.17(+0.14%) |
Dec 15, 2017 | 124.42 | 125.19 | 124.42 | 124.94 | 383,475 | +1.23(+1.00%) |
Dec 14, 2017 | 124.13 | 124.28 | 123.68 | 123.71 | 91,107 | -0.42(-0.33%) |
Dec 13, 2017 | 123.67 | 124.46 | 123.67 | 124.12 | 113,207 | +0.60(+0.49%) |
Dec 12, 2017 | 123.72 | 124.07 | 123.34 | 123.52 | 66,151 | -0.14(-0.11%) |
Dec 11, 2017 | 123.50 | 123.71 | 123.05 | 123.66 | 96,560 | -0.10(-0.08%) |
Dec 08, 2017 | 123.48 | 123.76 | 123.03 | 123.76 | 86,502 | +0.34(+0.28%) |
Dec 07, 2017 | 123.58 | 124.27 | 123.39 | 123.42 | 103,638 | -1.07(-0.86%) |
Dec 06, 2017 | 123.84 | 124.50 | 123.84 | 124.49 | 92,993 | +0.66(+0.54%) |
Dec 05, 2017 | 124.19 | 124.39 | 123.46 | 123.83 | 291,624 | -0.31(-0.25%) |
Dec 04, 2017 | 123.36 | 124.20 | 122.92 | 124.14 | 218,686 | +1.23(+1.00%) |
Dec 01, 2017 | 122.28 | 122.98 | 121.20 | 122.91 | 112,369 | +0.19(+0.15%) |
Nov 30, 2017 | 122.08 | 123.03 | 121.79 | 122.72 | 93,148 | +1.11(+0.91%) |
Nov 29, 2017 | 120.84 | 122.03 | 120.84 | 121.61 | 102,740 | +0.75(+0.62%) |
Nov 28, 2017 | 119.94 | 120.88 | 119.84 | 120.86 | 105,954 | +1.06(+0.88%) |
Nov 27, 2017 | 119.72 | 120.00 | 119.66 | 119.81 | 146,215 | +0.09(+0.08%) |
Nov 24, 2017 | 120.00 | 120.14 | 119.72 | 119.72 | 35,954 | -0.07(-0.06%) |
Nov 22, 2017 | 120.06 | 120.06 | 119.55 | 119.78 | 68,635 | -0.09(-0.08%) |
Nov 21, 2017 | 119.73 | 120.39 | 119.63 | 119.88 | 96,827 | +0.28(+0.23%) |
Nov 20, 2017 | 119.44 | 119.86 | 119.43 | 119.60 | 57,379 | +0.00(+0.00%) |
Nov 17, 2017 | 119.55 | 120.02 | 119.23 | 119.60 | 64,696 | -0.28(-0.23%) |
Nov 16, 2017 | 118.97 | 120.24 | 118.97 | 119.88 | 162,983 | +1.76(+1.49%) |
Nov 15, 2017 | 119.09 | 119.14 | 118.06 | 118.11 | 98,878 | -1.22(-1.02%) |
Nov 14, 2017 | 118.74 | 119.42 | 118.50 | 119.33 | 79,671 | +0.44(+0.37%) |
Nov 13, 2017 | 118.29 | 119.40 | 118.29 | 118.89 | 94,819 | +0.55(+0.47%) |
Nov 10, 2017 | 116.99 | 118.43 | 116.99 | 118.33 | 81,290 | +1.17(+1.00%) |
Nov 09, 2017 | 116.96 | 117.54 | 116.65 | 117.17 | 512,742 | -0.04(-0.04%) |
Nov 08, 2017 | 116.16 | 117.25 | 116.15 | 117.21 | 100,473 | +1.25(+1.08%) |
Nov 07, 2017 | 114.93 | 115.97 | 114.81 | 115.96 | 287,674 | +0.98(+0.85%) |
Nov 06, 2017 | 115.93 | 115.93 | 114.95 | 114.98 | 151,715 | -1.15(-0.99%) |
Nov 03, 2017 | 116.15 | 116.56 | 116.09 | 116.13 | 117,531 | -0.09(-0.08%) |
Nov 02, 2017 | 116.45 | 116.63 | 115.89 | 116.22 | 134,589 | -0.34(-0.29%) |
Nov 01, 2017 | 116.64 | 116.98 | 115.77 | 116.56 | 136,054 | +0.32(+0.28%) |
Oct 31, 2017 | 115.75 | 116.46 | 115.75 | 116.24 | 132,608 | +1.02(+0.89%) |
Oct 30, 2017 | 116.22 | 115.20 | 115.22 | 127,661 | -1.13(-0.97%) | |
Oct 27, 2017 | 116.84 | 116.84 | 116.04 | 116.35 | 171,011 | -0.83(-0.70%) |
Oct 26, 2017 | 117.50 | 117.99 | 117.18 | 117.18 | 110,347 | +0.10(+0.09%) |
Oct 25, 2017 | 117.32 | 117.53 | 116.39 | 117.08 | 128,626 | -0.31(-0.27%) |
Oct 24, 2017 | 117.77 | 117.86 | 117.29 | 117.39 | 296,763 | -0.39(-0.33%) |
Oct 23, 2017 | 118.14 | 118.39 | 117.68 | 117.78 | 111,139 | -0.16(-0.14%) |
Oct 20, 2017 | 118.00 | 118.00 | 117.59 | 117.94 | 126,356 | -0.16(-0.14%) |
Oct 19, 2017 | 118.35 | 118.35 | 117.82 | 118.11 | 92,525 | -0.61(-0.52%) |
Oct 18, 2017 | 118.80 | 118.93 | 118.51 | 118.72 | 84,625 | -0.14(-0.12%) |
Oct 17, 2017 | 119.11 | 119.16 | 118.61 | 118.86 | 80,096 | -0.53(-0.44%) |
Oct 16, 2017 | 119.22 | 119.44 | 119.19 | 119.38 | 97,801 | +0.08(+0.06%) |
Oct 13, 2017 | 119.32 | 119.59 | 119.26 | 119.31 | 115,570 | +0.25(+0.21%) |
Oct 12, 2017 | 118.41 | 119.18 | 118.39 | 119.06 | 221,837 | +0.54(+0.45%) |
Oct 11, 2017 | 118.39 | 118.86 | 118.39 | 118.52 | 98,853 | +0.14(+0.12%) |
Oct 10, 2017 | 117.75 | 118.58 | 117.75 | 118.38 | 143,085 | +1.12(+0.96%) |
Oct 09, 2017 | 117.82 | 118.03 | 117.11 | 117.25 | 106,981 | -0.50(-0.43%) |
Oct 06, 2017 | 118.37 | 118.37 | 117.57 | 117.76 | 87,969 | -1.03(-0.87%) |
Oct 05, 2017 | 118.66 | 119.10 | 118.65 | 118.79 | 88,073 | +0.44(+0.37%) |
Oct 04, 2017 | 117.79 | 118.76 | 117.52 | 118.35 | 185,037 | +0.47(+0.40%) |
Oct 03, 2017 | 117.89 | 118.16 | 117.80 | 117.88 | 172,557 | +0.03(+0.02%) |