Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 128.94 | 128.94 | 128.94 | 0 | -0.95(-0.73%) | |
Dec 28, 2017 | 129.27 | 129.92 | 128.30 | 129.89 | 976,003 | +0.90(+0.70%) |
Dec 27, 2017 | 129.75 | 129.77 | 128.73 | 128.99 | 1,102,690 | -0.37(-0.29%) |
Dec 26, 2017 | 129.48 | 130.07 | 129.29 | 129.36 | 581,586 | -0.53(-0.41%) |
Dec 22, 2017 | 129.87 | 130.10 | 129.22 | 129.90 | 1,282,061 | +0.49(+0.38%) |
Dec 21, 2017 | 130.73 | 130.73 | 129.28 | 129.41 | 1,322,916 | -0.88(-0.68%) |
Dec 20, 2017 | 129.85 | 130.49 | 129.33 | 130.29 | 1,190,378 | +0.78(+0.60%) |
Dec 19, 2017 | 128.93 | 130.16 | 128.64 | 129.51 | 1,340,626 | +1.17(+0.91%) |
Dec 18, 2017 | 127.52 | 128.52 | 127.52 | 128.34 | 1,284,151 | +1.36(+1.07%) |
Dec 15, 2017 | 126.54 | 127.49 | 125.95 | 126.98 | 2,753,674 | +1.13(+0.90%) |
Dec 14, 2017 | 128.06 | 128.51 | 125.15 | 125.85 | 1,416,304 | -1.64(-1.29%) |
Dec 13, 2017 | 128.12 | 128.47 | 127.47 | 127.50 | 1,546,574 | -0.49(-0.39%) |
Dec 12, 2017 | 127.99 | 128.88 | 127.77 | 127.99 | 1,131,053 | -0.23(-0.18%) |
Dec 11, 2017 | 128.39 | 128.89 | 127.50 | 128.22 | 994,998 | -0.34(-0.27%) |
Dec 08, 2017 | 127.82 | 130.18 | 127.67 | 128.56 | 1,831,029 | +0.75(+0.59%) |
Dec 07, 2017 | 126.11 | 127.86 | 126.11 | 127.82 | 1,195,521 | +1.66(+1.32%) |
Dec 06, 2017 | 126.70 | 127.31 | 125.58 | 126.16 | 1,145,214 | -1.37(-1.08%) |
Dec 05, 2017 | 127.71 | 128.65 | 126.83 | 127.53 | 1,784,631 | -0.43(-0.34%) |
Dec 04, 2017 | 124.92 | 129.13 | 124.92 | 127.96 | 2,843,347 | +3.73(+3.00%) |
Dec 01, 2017 | 125.75 | 126.33 | 123.03 | 124.23 | 2,083,540 | -1.37(-1.09%) |
Nov 30, 2017 | 123.94 | 126.51 | 123.84 | 125.60 | 2,032,655 | +1.72(+1.39%) |
Nov 29, 2017 | 125.04 | 125.46 | 123.61 | 123.88 | 1,479,165 | -1.13(-0.90%) |
Nov 28, 2017 | 123.31 | 125.00 | 123.08 | 125.01 | 1,870,024 | +2.30(+1.88%) |
Nov 27, 2017 | 123.89 | 124.21 | 122.61 | 122.70 | 1,609,801 | -1.20(-0.97%) |
Nov 24, 2017 | 123.27 | 124.18 | 123.25 | 123.90 | 471,306 | +1.09(+0.89%) |
Nov 22, 2017 | 122.88 | 123.18 | 122.28 | 122.81 | 1,036,031 | +0.14(+0.11%) |
Nov 21, 2017 | 122.30 | 122.71 | 121.79 | 122.68 | 1,110,812 | +0.77(+0.63%) |
Nov 20, 2017 | 121.54 | 122.49 | 121.46 | 121.91 | 717,784 | +0.22(+0.18%) |
Nov 17, 2017 | 121.52 | 122.11 | 121.26 | 121.69 | 1,026,214 | -0.33(-0.27%) |
Nov 16, 2017 | 121.09 | 122.27 | 120.87 | 122.02 | 1,617,748 | +0.92(+0.76%) |
Nov 15, 2017 | 121.28 | 121.58 | 120.52 | 121.10 | 1,064,985 | -0.99(-0.81%) |
Nov 14, 2017 | 122.13 | 122.43 | 121.33 | 122.09 | 863,322 | -0.18(-0.15%) |
Nov 13, 2017 | 121.59 | 122.60 | 121.37 | 122.28 | 966,180 | +0.08(+0.06%) |
Nov 10, 2017 | 121.28 | 122.42 | 121.28 | 122.20 | 797,077 | +0.76(+0.63%) |
Nov 09, 2017 | 123.88 | 123.88 | 120.77 | 121.44 | 1,427,675 | -2.66(-2.14%) |
Nov 08, 2017 | 123.83 | 124.38 | 122.84 | 124.10 | 1,191,670 | +0.47(+0.38%) |
Nov 07, 2017 | 123.83 | 124.26 | 123.42 | 123.62 | 1,032,339 | +0.02(+0.02%) |
Nov 06, 2017 | 123.93 | 124.79 | 123.42 | 123.60 | 1,205,356 | -1.00(-0.80%) |
Nov 03, 2017 | 123.37 | 124.92 | 122.99 | 124.60 | 1,085,182 | +1.57(+1.28%) |
Nov 02, 2017 | 124.54 | 124.54 | 122.65 | 123.03 | 1,633,471 | -1.15(-0.92%) |
Nov 01, 2017 | 123.20 | 124.31 | 122.82 | 124.18 | 1,196,362 | +0.19(+0.16%) |
Oct 31, 2017 | 123.73 | 124.66 | 123.69 | 123.98 | 1,418,512 | +0.28(+0.23%) |
Oct 30, 2017 | 124.60 | 124.89 | 123.53 | 123.70 | 1,311,746 | -0.95(-0.77%) |
Oct 27, 2017 | 124.42 | 124.87 | 123.28 | 124.65 | 1,917,477 | +0.25(+0.20%) |
Oct 26, 2017 | 123.50 | 124.95 | 122.94 | 124.41 | 1,905,388 | +1.24(+1.01%) |
Oct 25, 2017 | 122.40 | 123.44 | 120.99 | 123.16 | 2,310,349 | +1.14(+0.93%) |
Oct 24, 2017 | 120.00 | 123.65 | 119.97 | 122.03 | 2,642,494 | +0.73(+0.60%) |
Oct 23, 2017 | 122.39 | 122.47 | 120.87 | 121.29 | 2,504,213 | -0.98(-0.80%) |
Oct 20, 2017 | 122.21 | 122.56 | 121.53 | 122.27 | 1,686,681 | +0.67(+0.55%) |
Oct 19, 2017 | 120.33 | 121.65 | 120.16 | 121.60 | 1,223,698 | +1.09(+0.91%) |
Oct 18, 2017 | 120.43 | 120.87 | 120.04 | 120.51 | 1,445,551 | +0.44(+0.37%) |
Oct 17, 2017 | 120.66 | 120.80 | 119.67 | 120.07 | 1,654,213 | -0.44(-0.36%) |
Oct 16, 2017 | 121.27 | 121.32 | 120.12 | 120.51 | 1,511,022 | -0.56(-0.46%) |
Oct 13, 2017 | 120.95 | 121.48 | 120.40 | 121.06 | 2,331,467 | +0.71(+0.59%) |
Oct 12, 2017 | 119.88 | 120.80 | 119.60 | 120.35 | 1,413,664 | +0.17(+0.14%) |
Oct 11, 2017 | 119.29 | 120.41 | 119.10 | 120.18 | 1,475,813 | +0.49(+0.41%) |
Oct 10, 2017 | 119.89 | 120.27 | 119.07 | 119.69 | 1,397,722 | -0.17(-0.14%) |
Oct 09, 2017 | 120.17 | 120.32 | 119.07 | 119.86 | 1,819,014 | -0.46(-0.38%) |
Oct 06, 2017 | 118.93 | 120.37 | 118.60 | 120.32 | 2,287,622 | +1.12(+0.94%) |
Oct 05, 2017 | 119.25 | 119.54 | 118.09 | 119.20 | 2,647,447 | +1.80(+1.53%) |
Oct 04, 2017 | 117.66 | 118.18 | 116.48 | 117.40 | 2,246,881 | -0.06(-0.05%) |
Oct 03, 2017 | 117.58 | 118.36 | 115.30 | 117.46 | 6,450,738 | +4.69(+4.16%) |