Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 133.67 | 133.67 | 133.67 | 0 | -1.12(-0.83%) | |
Dec 28, 2017 | 135.23 | 135.23 | 134.07 | 134.79 | 399,343 | +0.08(+0.06%) |
Dec 27, 2017 | 135.12 | 135.35 | 134.13 | 134.71 | 366,319 | -0.24(-0.18%) |
Dec 26, 2017 | 135.00 | 135.61 | 134.72 | 134.95 | 275,122 | +0.27(+0.20%) |
Dec 22, 2017 | 134.94 | 134.94 | 133.77 | 134.69 | 355,092 | -0.55(-0.41%) |
Dec 21, 2017 | 136.93 | 137.07 | 134.69 | 135.24 | 663,869 | -1.38(-1.01%) |
Dec 20, 2017 | 137.15 | 138.42 | 136.46 | 136.62 | 604,265 | -0.77(-0.56%) |
Dec 19, 2017 | 135.76 | 138.15 | 135.38 | 137.39 | 772,102 | +2.09(+1.54%) |
Dec 18, 2017 | 133.96 | 135.83 | 133.80 | 135.31 | 901,144 | +2.01(+1.51%) |
Dec 15, 2017 | 131.17 | 133.88 | 130.92 | 133.29 | 1,227,772 | +2.70(+2.07%) |
Dec 14, 2017 | 131.29 | 132.32 | 130.39 | 130.59 | 603,173 | -0.35(-0.27%) |
Dec 13, 2017 | 130.19 | 131.37 | 129.55 | 130.95 | 542,535 | +0.20(+0.15%) |
Dec 12, 2017 | 130.75 | 131.49 | 130.10 | 130.75 | 574,975 | +0.19(+0.15%) |
Dec 11, 2017 | 130.46 | 131.24 | 130.10 | 130.55 | 629,290 | -0.39(-0.30%) |
Dec 08, 2017 | 130.19 | 131.57 | 130.10 | 130.95 | 802,292 | +0.84(+0.64%) |
Dec 07, 2017 | 130.27 | 131.13 | 129.62 | 130.11 | 442,914 | -0.21(-0.16%) |
Dec 06, 2017 | 130.27 | 131.10 | 128.56 | 130.32 | 732,480 | +0.24(+0.19%) |
Dec 05, 2017 | 129.97 | 132.81 | 129.63 | 130.08 | 684,256 | -2.25(-1.70%) |
Dec 04, 2017 | 131.25 | 134.18 | 131.25 | 132.33 | 969,280 | +1.19(+0.91%) |
Dec 01, 2017 | 132.70 | 132.98 | 130.05 | 131.14 | 785,063 | -1.49(-1.12%) |
Nov 30, 2017 | 131.55 | 133.70 | 130.13 | 132.63 | 1,205,839 | +1.05(+0.80%) |
Nov 29, 2017 | 126.74 | 131.84 | 126.31 | 131.58 | 1,236,727 | +4.86(+3.84%) |
Nov 28, 2017 | 127.30 | 127.30 | 125.65 | 126.72 | 1,337,470 | -0.28(-0.22%) |
Nov 27, 2017 | 126.36 | 127.10 | 125.94 | 127.00 | 712,879 | +0.39(+0.30%) |
Nov 24, 2017 | 127.14 | 127.59 | 125.19 | 126.61 | 464,687 | -0.69(-0.54%) |
Nov 22, 2017 | 128.06 | 128.93 | 127.27 | 127.30 | 661,997 | -0.78(-0.61%) |
Nov 21, 2017 | 126.86 | 128.46 | 126.44 | 128.08 | 741,408 | +1.78(+1.41%) |
Nov 20, 2017 | 125.07 | 126.70 | 123.77 | 126.31 | 1,636,939 | +0.30(+0.24%) |
Nov 17, 2017 | 126.07 | 126.70 | 125.44 | 126.00 | 559,074 | -0.55(-0.44%) |
Nov 16, 2017 | 125.93 | 127.38 | 125.47 | 126.56 | 695,327 | +1.38(+1.10%) |
Nov 15, 2017 | 125.21 | 125.58 | 124.04 | 125.17 | 540,298 | -0.45(-0.36%) |
Nov 14, 2017 | 125.43 | 126.14 | 124.39 | 125.63 | 706,386 | +0.03(+0.03%) |
Nov 13, 2017 | 125.49 | 126.16 | 125.27 | 125.59 | 551,056 | -0.50(-0.39%) |
Nov 10, 2017 | 127.00 | 127.20 | 125.57 | 126.09 | 556,413 | -1.37(-1.07%) |
Nov 09, 2017 | 126.67 | 127.50 | 125.18 | 127.45 | 834,912 | +0.25(+0.20%) |
Nov 08, 2017 | 127.27 | 128.32 | 125.70 | 127.20 | 576,306 | -0.50(-0.39%) |
Nov 07, 2017 | 127.57 | 127.96 | 125.98 | 127.70 | 720,297 | +0.54(+0.43%) |
Nov 06, 2017 | 128.39 | 129.55 | 126.94 | 127.16 | 557,370 | -1.68(-1.30%) |
Nov 03, 2017 | 127.59 | 128.96 | 127.59 | 128.84 | 552,320 | +1.62(+1.27%) |
Nov 02, 2017 | 127.09 | 127.72 | 126.46 | 127.22 | 690,220 | +0.42(+0.33%) |
Nov 01, 2017 | 128.74 | 129.88 | 126.55 | 126.80 | 782,927 | -2.01(-1.56%) |
Oct 31, 2017 | 128.93 | 129.51 | 127.45 | 128.81 | 705,971 | -0.39(-0.30%) |
Oct 30, 2017 | 129.95 | 130.23 | 127.98 | 129.20 | 864,067 | -1.03(-0.79%) |
Oct 27, 2017 | 129.09 | 131.10 | 128.63 | 130.23 | 1,086,796 | +1.68(+1.31%) |
Oct 26, 2017 | 128.52 | 129.25 | 127.39 | 128.54 | 1,510,954 | +0.57(+0.45%) |
Oct 25, 2017 | 126.33 | 129.70 | 126.33 | 127.97 | 1,506,950 | +1.55(+1.23%) |
Oct 24, 2017 | 126.79 | 127.27 | 125.47 | 126.42 | 840,671 | -0.76(-0.60%) |
Oct 23, 2017 | 127.58 | 127.58 | 126.61 | 127.18 | 641,647 | +0.04(+0.03%) |
Oct 20, 2017 | 127.04 | 127.59 | 126.38 | 127.14 | 826,480 | +0.34(+0.26%) |
Oct 19, 2017 | 124.27 | 127.42 | 123.42 | 126.81 | 1,800,649 | +2.79(+2.25%) |
Oct 18, 2017 | 125.66 | 125.90 | 123.63 | 124.02 | 832,228 | -1.46(-1.16%) |
Oct 17, 2017 | 125.25 | 126.09 | 124.53 | 125.47 | 629,790 | +0.05(+0.04%) |
Oct 16, 2017 | 125.35 | 125.99 | 124.88 | 125.42 | 420,684 | +0.06(+0.05%) |
Oct 13, 2017 | 125.83 | 126.00 | 124.74 | 125.37 | 281,423 | -0.55(-0.44%) |
Oct 12, 2017 | 125.33 | 126.23 | 124.78 | 125.92 | 771,890 | +0.82(+0.66%) |
Oct 11, 2017 | 125.12 | 125.76 | 124.70 | 125.10 | 846,092 | -0.17(-0.13%) |
Oct 10, 2017 | 125.39 | 126.06 | 124.74 | 125.27 | 460,302 | +0.18(+0.14%) |
Oct 09, 2017 | 126.92 | 127.21 | 124.84 | 125.09 | 444,261 | -2.00(-1.57%) |
Oct 06, 2017 | 127.16 | 128.63 | 126.94 | 127.08 | 502,173 | -0.02(-0.02%) |
Oct 05, 2017 | 127.69 | 128.12 | 126.37 | 127.11 | 545,960 | -0.42(-0.33%) |
Oct 04, 2017 | 126.45 | 127.78 | 126.28 | 127.53 | 625,671 | +1.06(+0.83%) |
Oct 03, 2017 | 126.94 | 127.33 | 125.70 | 126.47 | 505,071 | -0.39(-0.30%) |