Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 130.47 | 130.47 | 130.47 | 0 | -1.57(-1.19%) | |
Dec 28, 2017 | 131.74 | 132.12 | 130.88 | 132.04 | 363,545 | +0.46(+0.35%) |
Dec 27, 2017 | 131.48 | 132.20 | 131.26 | 131.59 | 425,875 | -0.06(-0.05%) |
Dec 26, 2017 | 132.85 | 134.00 | 131.35 | 131.65 | 606,907 | -1.18(-0.89%) |
Dec 22, 2017 | 131.56 | 133.31 | 130.78 | 132.83 | 911,704 | +1.60(+1.22%) |
Dec 21, 2017 | 127.97 | 132.14 | 127.92 | 131.22 | 1,603,098 | +3.66(+2.87%) |
Dec 20, 2017 | 128.63 | 128.97 | 127.48 | 127.56 | 536,487 | -0.94(-0.73%) |
Dec 19, 2017 | 128.13 | 129.10 | 127.43 | 128.51 | 725,048 | +0.57(+0.45%) |
Dec 18, 2017 | 127.89 | 128.43 | 127.45 | 127.94 | 951,194 | +0.67(+0.53%) |
Dec 15, 2017 | 127.15 | 127.74 | 126.28 | 127.26 | 1,558,366 | +0.44(+0.35%) |
Dec 14, 2017 | 129.44 | 129.88 | 126.05 | 126.82 | 1,082,013 | -2.41(-1.87%) |
Dec 13, 2017 | 129.14 | 130.12 | 128.94 | 129.24 | 652,460 | +0.41(+0.32%) |
Dec 12, 2017 | 128.83 | 130.59 | 128.42 | 128.83 | 1,110,508 | -1.05(-0.81%) |
Dec 11, 2017 | 131.01 | 131.42 | 128.95 | 129.88 | 1,344,687 | -1.42(-1.08%) |
Dec 08, 2017 | 131.29 | 132.21 | 130.34 | 131.29 | 748,579 | -0.61(-0.46%) |
Dec 07, 2017 | 131.56 | 132.52 | 130.76 | 131.91 | 960,182 | +1.07(+0.82%) |
Dec 06, 2017 | 131.06 | 132.15 | 130.68 | 130.84 | 597,014 | -0.01(-0.01%) |
Dec 05, 2017 | 130.60 | 131.60 | 128.97 | 130.85 | 896,355 | -0.39(-0.30%) |
Dec 04, 2017 | 131.06 | 132.61 | 130.31 | 131.24 | 1,419,325 | +1.68(+1.30%) |
Dec 01, 2017 | 130.31 | 130.89 | 127.74 | 129.56 | 1,004,087 | -0.86(-0.66%) |
Nov 30, 2017 | 131.45 | 132.75 | 129.24 | 130.42 | 1,229,892 | -0.33(-0.25%) |
Nov 29, 2017 | 129.65 | 131.69 | 129.28 | 130.75 | 1,836,062 | +1.17(+0.90%) |
Nov 28, 2017 | 127.67 | 129.85 | 126.71 | 129.58 | 2,225,970 | +1.92(+1.50%) |
Nov 27, 2017 | 129.75 | 129.97 | 127.60 | 127.66 | 1,274,112 | -2.18(-1.68%) |
Nov 24, 2017 | 129.85 | 130.56 | 129.07 | 129.84 | 434,692 | +0.91(+0.71%) |
Nov 22, 2017 | 130.60 | 131.09 | 128.56 | 128.93 | 1,149,816 | -1.73(-1.33%) |
Nov 21, 2017 | 128.29 | 131.43 | 127.05 | 130.66 | 1,810,624 | +2.85(+2.23%) |
Nov 20, 2017 | 128.33 | 129.09 | 127.44 | 127.81 | 715,968 | -0.16(-0.12%) |
Nov 17, 2017 | 125.66 | 128.49 | 125.14 | 127.97 | 1,045,086 | +1.95(+1.55%) |
Nov 16, 2017 | 125.00 | 127.24 | 124.76 | 126.02 | 826,072 | +1.86(+1.50%) |
Nov 15, 2017 | 122.62 | 124.67 | 122.03 | 124.15 | 958,780 | +0.44(+0.35%) |
Nov 14, 2017 | 124.46 | 124.46 | 122.92 | 123.72 | 806,988 | -0.52(-0.41%) |
Nov 13, 2017 | 124.10 | 124.84 | 124.05 | 124.23 | 638,774 | -0.29(-0.23%) |
Nov 10, 2017 | 124.90 | 125.22 | 124.24 | 124.52 | 916,832 | -0.53(-0.42%) |
Nov 09, 2017 | 124.30 | 125.19 | 123.94 | 125.05 | 895,155 | -0.02(-0.02%) |
Nov 08, 2017 | 125.00 | 125.30 | 124.34 | 125.08 | 707,477 | +0.16(+0.13%) |
Nov 07, 2017 | 125.54 | 125.64 | 124.56 | 124.91 | 953,770 | -0.66(-0.53%) |
Nov 06, 2017 | 125.66 | 125.96 | 124.91 | 125.58 | 645,765 | -0.34(-0.27%) |
Nov 03, 2017 | 125.66 | 127.73 | 125.49 | 125.91 | 1,238,050 | +0.35(+0.28%) |
Nov 02, 2017 | 125.81 | 126.53 | 123.67 | 125.57 | 1,282,381 | -0.78(-0.61%) |
Nov 01, 2017 | 126.79 | 128.67 | 125.74 | 126.34 | 1,480,773 | +0.38(+0.30%) |
Oct 31, 2017 | 124.31 | 126.66 | 123.43 | 125.97 | 1,481,967 | +1.74(+1.40%) |
Oct 30, 2017 | 123.72 | 124.48 | 123.38 | 124.22 | 1,184,505 | +0.19(+0.16%) |
Oct 27, 2017 | 124.21 | 125.21 | 123.43 | 124.03 | 1,627,993 | -0.08(-0.06%) |
Oct 26, 2017 | 123.81 | 125.33 | 123.39 | 124.11 | 1,992,529 | +0.44(+0.35%) |
Oct 25, 2017 | 125.04 | 125.25 | 122.76 | 123.67 | 3,249,820 | -1.78(-1.42%) |
Oct 24, 2017 | 126.75 | 129.56 | 124.49 | 125.45 | 12,336,578 | -14.78(-10.54%) |
Oct 23, 2017 | 140.24 | 141.30 | 139.00 | 140.24 | 1,979,530 | +0.03(+0.02%) |
Oct 20, 2017 | 137.45 | 140.73 | 137.41 | 140.21 | 1,164,561 | +3.46(+2.53%) |
Oct 19, 2017 | 135.66 | 136.96 | 134.86 | 136.75 | 496,769 | +0.90(+0.66%) |
Oct 18, 2017 | 135.57 | 136.99 | 134.80 | 135.85 | 822,932 | +0.35(+0.26%) |
Oct 17, 2017 | 135.76 | 135.76 | 134.27 | 135.50 | 1,039,696 | -0.33(-0.24%) |
Oct 16, 2017 | 136.90 | 136.90 | 134.53 | 135.83 | 830,241 | -1.54(-1.12%) |
Oct 13, 2017 | 136.76 | 137.88 | 135.50 | 137.38 | 772,177 | +1.29(+0.95%) |
Oct 12, 2017 | 135.75 | 136.70 | 135.18 | 136.09 | 911,771 | +0.15(+0.11%) |
Oct 11, 2017 | 136.11 | 136.68 | 135.13 | 135.94 | 834,206 | -0.21(-0.15%) |
Oct 10, 2017 | 138.94 | 138.94 | 135.29 | 136.15 | 1,645,762 | -2.14(-1.55%) |
Oct 09, 2017 | 139.64 | 139.72 | 137.48 | 138.28 | 881,005 | -1.05(-0.76%) |
Oct 06, 2017 | 141.05 | 141.20 | 138.85 | 139.34 | 1,034,545 | -1.62(-1.15%) |
Oct 05, 2017 | 142.85 | 146.56 | 140.73 | 140.96 | 1,806,354 | -1.83(-1.28%) |
Oct 04, 2017 | 142.25 | 142.86 | 140.92 | 142.79 | 876,278 | +0.56(+0.39%) |
Oct 03, 2017 | 141.86 | 142.73 | 140.40 | 142.23 | 848,649 | +0.91(+0.65%) |