Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 131.22 | 131.22 | 131.22 | 0 | -0.86(-0.65%) | |
Dec 28, 2017 | 131.88 | 132.18 | 131.10 | 132.08 | 267,215 | +0.33(+0.25%) |
Dec 27, 2017 | 131.38 | 132.12 | 131.06 | 131.75 | 266,152 | +0.49(+0.37%) |
Dec 26, 2017 | 132.20 | 132.94 | 131.10 | 131.26 | 272,195 | -1.11(-0.84%) |
Dec 22, 2017 | 132.43 | 132.68 | 131.54 | 132.37 | 254,153 | +0.01(+0.01%) |
Dec 21, 2017 | 132.01 | 133.03 | 131.45 | 132.36 | 536,965 | +0.91(+0.69%) |
Dec 20, 2017 | 131.67 | 132.17 | 129.70 | 131.45 | 527,494 | -0.06(-0.05%) |
Dec 19, 2017 | 131.57 | 132.20 | 131.10 | 131.51 | 417,250 | -0.36(-0.27%) |
Dec 18, 2017 | 132.18 | 133.61 | 131.50 | 131.87 | 584,124 | +0.81(+0.62%) |
Dec 15, 2017 | 131.16 | 132.50 | 130.47 | 131.06 | 1,854,154 | +0.83(+0.64%) |
Dec 14, 2017 | 131.26 | 131.92 | 130.15 | 130.23 | 728,974 | -0.77(-0.59%) |
Dec 13, 2017 | 134.20 | 134.20 | 130.86 | 131.00 | 1,035,847 | -4.49(-3.31%) |
Dec 12, 2017 | 133.14 | 136.35 | 132.51 | 135.49 | 1,208,320 | +2.34(+1.76%) |
Dec 11, 2017 | 132.54 | 133.22 | 132.03 | 133.15 | 965,692 | +0.41(+0.31%) |
Dec 08, 2017 | 132.70 | 132.77 | 131.43 | 132.74 | 525,509 | +0.91(+0.69%) |
Dec 07, 2017 | 131.28 | 132.32 | 130.83 | 131.83 | 618,539 | +0.36(+0.27%) |
Dec 06, 2017 | 132.31 | 132.95 | 130.75 | 131.47 | 674,920 | -1.13(-0.85%) |
Dec 05, 2017 | 132.63 | 133.31 | 131.99 | 132.60 | 743,100 | +0.07(+0.05%) |
Dec 04, 2017 | 133.29 | 134.24 | 132.38 | 132.53 | 919,616 | -0.18(-0.14%) |
Dec 01, 2017 | 134.19 | 134.19 | 131.49 | 132.71 | 1,015,587 | -1.49(-1.11%) |
Nov 30, 2017 | 130.21 | 134.50 | 129.16 | 134.20 | 2,272,176 | +4.34(+3.34%) |
Nov 29, 2017 | 127.27 | 129.99 | 126.02 | 129.86 | 1,117,793 | +3.19(+2.52%) |
Nov 28, 2017 | 124.15 | 127.29 | 123.90 | 126.67 | 768,220 | +2.97(+2.40%) |
Nov 27, 2017 | 123.32 | 124.27 | 122.89 | 123.70 | 672,170 | +0.51(+0.41%) |
Nov 24, 2017 | 122.25 | 123.32 | 121.71 | 123.19 | 382,514 | +1.17(+0.96%) |
Nov 22, 2017 | 122.41 | 123.14 | 121.59 | 122.02 | 569,946 | -0.43(-0.35%) |
Nov 21, 2017 | 123.27 | 123.43 | 121.22 | 122.45 | 756,645 | -0.09(-0.07%) |
Nov 20, 2017 | 123.58 | 123.95 | 122.12 | 122.54 | 744,969 | -1.04(-0.84%) |
Nov 17, 2017 | 121.81 | 123.74 | 121.19 | 123.58 | 573,848 | +1.52(+1.25%) |
Nov 16, 2017 | 120.80 | 122.17 | 119.53 | 122.06 | 598,946 | +2.27(+1.89%) |
Nov 15, 2017 | 120.74 | 121.20 | 119.64 | 119.79 | 436,358 | -1.43(-1.18%) |
Nov 14, 2017 | 120.40 | 121.48 | 119.77 | 121.22 | 424,818 | +0.37(+0.31%) |
Nov 13, 2017 | 119.50 | 121.03 | 119.40 | 120.85 | 503,821 | +1.14(+0.95%) |
Nov 10, 2017 | 120.60 | 120.94 | 119.61 | 119.71 | 698,065 | -1.25(-1.03%) |
Nov 09, 2017 | 120.82 | 122.15 | 120.39 | 120.96 | 794,860 | -0.38(-0.31%) |
Nov 08, 2017 | 120.21 | 121.80 | 119.66 | 121.34 | 651,221 | +1.21(+1.01%) |
Nov 07, 2017 | 120.13 | 120.47 | 119.57 | 120.13 | 610,734 | -0.07(-0.06%) |
Nov 06, 2017 | 119.60 | 121.41 | 119.60 | 120.20 | 861,586 | +0.55(+0.46%) |
Nov 03, 2017 | 120.51 | 121.39 | 119.50 | 119.65 | 835,380 | -1.36(-1.12%) |
Nov 02, 2017 | 119.52 | 121.66 | 119.51 | 121.01 | 954,261 | +0.41(+0.34%) |
Nov 01, 2017 | 120.94 | 121.88 | 119.91 | 120.60 | 993,044 | -0.67(-0.55%) |
Oct 31, 2017 | 119.95 | 121.48 | 119.41 | 121.27 | 944,553 | +1.64(+1.37%) |
Oct 30, 2017 | 120.70 | 121.88 | 119.35 | 119.63 | 1,272,144 | -1.55(-1.28%) |
Oct 27, 2017 | 124.27 | 126.39 | 120.33 | 121.18 | 1,425,751 | -2.87(-2.31%) |
Oct 26, 2017 | 119.50 | 127.48 | 118.76 | 124.05 | 2,431,749 | +4.74(+3.97%) |
Oct 25, 2017 | 118.67 | 119.89 | 118.08 | 119.31 | 1,044,051 | +0.16(+0.13%) |
Oct 24, 2017 | 118.33 | 119.45 | 118.33 | 119.15 | 640,100 | +0.88(+0.74%) |
Oct 23, 2017 | 119.46 | 119.53 | 118.14 | 118.27 | 696,981 | -1.21(-1.01%) |
Oct 20, 2017 | 118.00 | 119.95 | 117.75 | 119.48 | 828,885 | +2.09(+1.78%) |
Oct 19, 2017 | 116.46 | 117.53 | 115.54 | 117.39 | 371,205 | +0.65(+0.56%) |
Oct 18, 2017 | 116.30 | 117.13 | 115.67 | 116.74 | 536,000 | +0.46(+0.40%) |
Oct 17, 2017 | 116.16 | 116.50 | 115.67 | 116.28 | 609,665 | +0.49(+0.42%) |
Oct 16, 2017 | 116.82 | 117.05 | 115.66 | 115.79 | 505,676 | -0.91(-0.78%) |
Oct 13, 2017 | 115.76 | 116.83 | 115.45 | 116.70 | 989,030 | +1.01(+0.87%) |
Oct 12, 2017 | 115.40 | 116.69 | 115.04 | 115.69 | 987,883 | -0.30(-0.26%) |
Oct 11, 2017 | 116.13 | 116.27 | 114.63 | 115.99 | 893,404 | -0.41(-0.35%) |
Oct 10, 2017 | 116.89 | 117.52 | 115.94 | 116.40 | 1,007,963 | +0.10(+0.09%) |
Oct 09, 2017 | 118.80 | 119.92 | 116.24 | 116.30 | 932,636 | -2.70(-2.27%) |
Oct 06, 2017 | 120.09 | 120.60 | 118.85 | 119.00 | 602,843 | -1.10(-0.92%) |
Oct 05, 2017 | 119.26 | 120.90 | 118.90 | 120.10 | 558,645 | +0.75(+0.63%) |
Oct 04, 2017 | 117.86 | 119.92 | 117.82 | 119.35 | 706,020 | +1.53(+1.30%) |
Oct 03, 2017 | 122.42 | 122.95 | 117.55 | 117.82 | 1,406,111 | -5.90(-4.77%) |