Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 128.53 | 128.53 | 128.53 | 0 | -0.65(-0.50%) | |
Dec 28, 2017 | 129.08 | 129.40 | 128.76 | 129.18 | 1,973,581 | +0.15(+0.12%) |
Dec 27, 2017 | 129.09 | 129.15 | 128.50 | 129.03 | 2,104,799 | +0.16(+0.12%) |
Dec 26, 2017 | 128.61 | 129.43 | 128.61 | 128.87 | 1,679,939 | +0.23(+0.18%) |
Dec 22, 2017 | 129.25 | 129.31 | 128.34 | 128.64 | 2,567,614 | -0.19(-0.15%) |
Dec 21, 2017 | 130.03 | 130.13 | 128.65 | 128.84 | 5,796,810 | -0.85(-0.65%) |
Dec 20, 2017 | 129.86 | 130.07 | 129.15 | 129.68 | 4,274,596 | +0.52(+0.40%) |
Dec 19, 2017 | 130.03 | 130.26 | 129.09 | 129.16 | 5,072,374 | -0.40(-0.31%) |
Dec 18, 2017 | 129.91 | 130.17 | 129.07 | 129.56 | 4,265,652 | +0.28(+0.22%) |
Dec 15, 2017 | 129.21 | 129.54 | 128.72 | 129.28 | 5,123,231 | +0.85(+0.66%) |
Dec 14, 2017 | 130.66 | 131.11 | 128.37 | 128.43 | 3,748,772 | -2.15(-1.65%) |
Dec 13, 2017 | 128.61 | 131.19 | 128.33 | 130.58 | 6,042,304 | +1.73(+1.34%) |
Dec 12, 2017 | 128.85 | 129.59 | 128.23 | 128.85 | 3,528,846 | +0.44(+0.35%) |
Dec 11, 2017 | 128.22 | 129.00 | 128.18 | 128.41 | 4,323,619 | -0.38(-0.29%) |
Dec 08, 2017 | 129.00 | 129.16 | 128.29 | 128.78 | 1,768,768 | +0.32(+0.25%) |
Dec 07, 2017 | 128.23 | 128.89 | 128.09 | 128.47 | 2,439,887 | +0.24(+0.18%) |
Dec 06, 2017 | 128.47 | 128.85 | 128.07 | 128.23 | 3,455,867 | -0.05(-0.04%) |
Dec 05, 2017 | 128.93 | 129.76 | 128.25 | 128.28 | 3,081,256 | -0.59(-0.46%) |
Dec 04, 2017 | 129.41 | 128.88 | 128.88 | 3,878,194 | -0.53(-0.41%) | |
Dec 01, 2017 | 130.50 | 130.98 | 128.47 | 129.41 | 3,595,547 | -1.31(-1.00%) |
Nov 30, 2017 | 129.01 | 131.33 | 128.59 | 130.71 | 6,777,380 | +2.28(+1.78%) |
Nov 29, 2017 | 128.27 | 128.70 | 127.72 | 128.43 | 3,992,516 | +0.40(+0.31%) |
Nov 28, 2017 | 126.61 | 128.34 | 126.08 | 128.03 | 4,362,479 | +1.95(+1.55%) |
Nov 27, 2017 | 125.64 | 126.50 | 125.47 | 126.08 | 2,725,716 | +0.64(+0.51%) |
Nov 24, 2017 | 125.19 | 126.08 | 125.12 | 125.43 | 1,427,314 | +0.56(+0.45%) |
Nov 22, 2017 | 125.29 | 125.56 | 124.69 | 124.87 | 2,166,100 | -0.30(-0.24%) |
Nov 21, 2017 | 124.25 | 125.45 | 124.25 | 125.17 | 3,613,159 | +1.18(+0.95%) |
Nov 20, 2017 | 122.72 | 124.29 | 122.72 | 123.99 | 4,240,767 | +1.22(+0.99%) |
Nov 17, 2017 | 122.68 | 123.20 | 122.53 | 122.78 | 1,953,642 | -0.33(-0.27%) |
Nov 16, 2017 | 122.63 | 123.36 | 122.37 | 123.10 | 2,635,802 | +1.05(+0.86%) |
Nov 15, 2017 | 122.94 | 122.84 | 122.05 | 3,023,976 | -0.79(-0.64%) | |
Nov 14, 2017 | 121.83 | 123.08 | 121.53 | 122.84 | 2,772,104 | +0.50(+0.41%) |
Nov 13, 2017 | 121.47 | 122.57 | 121.12 | 122.34 | 2,415,507 | +0.81(+0.67%) |
Nov 10, 2017 | 120.78 | 122.27 | 120.41 | 121.53 | 3,487,631 | +0.26(+0.21%) |
Nov 09, 2017 | 121.97 | 122.12 | 120.59 | 121.28 | 2,823,163 | -1.18(-0.97%) |
Nov 08, 2017 | 122.42 | 123.00 | 122.19 | 122.46 | 3,015,789 | -0.09(-0.08%) |
Nov 07, 2017 | 121.58 | 122.61 | 121.50 | 122.55 | 3,134,770 | +1.14(+0.94%) |
Nov 06, 2017 | 121.32 | 121.79 | 121.03 | 121.41 | 2,445,144 | +0.53(+0.44%) |
Nov 03, 2017 | 121.24 | 121.30 | 120.72 | 120.88 | 1,708,026 | -0.37(-0.30%) |
Nov 02, 2017 | 120.67 | 121.25 | 119.96 | 121.25 | 2,331,609 | +0.40(+0.33%) |
Nov 01, 2017 | 120.57 | 121.07 | 120.27 | 120.85 | 2,592,443 | +0.64(+0.53%) |
Oct 31, 2017 | 120.37 | 120.97 | 120.15 | 120.21 | 2,930,058 | -0.40(-0.33%) |
Oct 30, 2017 | 121.47 | 121.53 | 120.52 | 120.61 | 2,165,344 | -1.30(-1.07%) |
Oct 27, 2017 | 121.62 | 122.08 | 121.41 | 121.91 | 2,241,958 | +0.30(+0.25%) |
Oct 26, 2017 | 122.16 | 122.16 | 121.07 | 121.61 | 2,574,405 | -0.12(-0.10%) |
Oct 25, 2017 | 122.13 | 122.16 | 121.20 | 121.73 | 3,334,330 | -0.11(-0.09%) |
Oct 24, 2017 | 122.23 | 122.58 | 121.64 | 121.84 | 3,980,538 | +0.17(+0.14%) |
Oct 23, 2017 | 121.76 | 122.15 | 121.19 | 121.67 | 3,468,446 | +0.47(+0.39%) |
Oct 20, 2017 | 121.03 | 121.71 | 119.56 | 121.20 | 4,040,914 | +1.44(+1.20%) |
Oct 19, 2017 | 119.58 | 119.93 | 118.92 | 119.76 | 3,143,626 | +0.15(+0.13%) |
Oct 18, 2017 | 119.57 | 119.83 | 119.32 | 119.61 | 2,079,604 | +0.01(+0.01%) |
Oct 17, 2017 | 119.66 | 119.98 | 118.83 | 119.60 | 2,920,872 | -0.27(-0.22%) |
Oct 16, 2017 | 119.55 | 119.97 | 119.25 | 119.87 | 2,400,736 | +0.32(+0.27%) |
Oct 13, 2017 | 120.36 | 120.53 | 119.47 | 119.55 | 2,587,564 | +0.15(+0.13%) |
Oct 12, 2017 | 118.98 | 119.59 | 118.98 | 119.40 | 3,602,576 | +0.39(+0.33%) |
Oct 11, 2017 | 119.33 | 119.86 | 118.72 | 119.01 | 3,887,075 | -0.49(-0.41%) |
Oct 10, 2017 | 120.08 | 120.24 | 116.91 | 119.50 | 4,913,067 | -0.24(-0.20%) |
Oct 09, 2017 | 121.05 | 121.16 | 119.55 | 119.74 | 2,906,213 | -0.02(-0.01%) |
Oct 06, 2017 | 119.08 | 119.79 | 118.95 | 119.76 | 2,597,123 | +0.46(+0.38%) |
Oct 05, 2017 | 119.20 | 119.87 | 118.76 | 119.30 | 2,692,987 | +0.43(+0.37%) |
Oct 04, 2017 | 119.13 | 119.29 | 118.48 | 118.86 | 2,143,580 | -0.10(-0.08%) |
Oct 03, 2017 | 118.99 | 119.37 | 118.60 | 118.97 | 2,687,372 | +0.01(+0.01%) |