Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 129.25 | 129.25 | 129.25 | 0 | -0.80(-0.62%) | |
Dec 28, 2017 | 129.95 | 130.12 | 129.03 | 130.05 | 1,789,565 | +0.31(+0.24%) |
Dec 27, 2017 | 127.32 | 129.83 | 127.23 | 129.75 | 2,399,009 | +2.81(+2.21%) |
Dec 26, 2017 | 127.57 | 127.82 | 126.80 | 126.94 | 1,208,747 | -0.64(-0.50%) |
Dec 22, 2017 | 127.32 | 128.31 | 127.13 | 127.58 | 2,920,212 | +0.02(+0.01%) |
Dec 21, 2017 | 128.03 | 128.73 | 127.10 | 127.56 | 2,046,875 | +0.11(+0.08%) |
Dec 20, 2017 | 127.30 | 127.85 | 126.91 | 127.45 | 1,528,576 | +0.67(+0.53%) |
Dec 19, 2017 | 127.49 | 127.64 | 126.32 | 126.79 | 3,061,044 | -0.19(-0.15%) |
Dec 18, 2017 | 124.23 | 127.90 | 124.11 | 126.98 | 3,907,081 | +3.35(+2.71%) |
Dec 15, 2017 | 122.56 | 123.70 | 121.97 | 123.63 | 4,317,530 | +2.00(+1.64%) |
Dec 14, 2017 | 122.44 | 122.64 | 121.60 | 121.63 | 2,663,698 | -0.71(-0.58%) |
Dec 13, 2017 | 122.73 | 123.45 | 122.23 | 122.34 | 2,225,782 | -0.28(-0.23%) |
Dec 12, 2017 | 122.46 | 122.86 | 121.83 | 122.62 | 1,605,863 | +0.18(+0.15%) |
Dec 11, 2017 | 122.69 | 123.08 | 121.92 | 122.44 | 1,504,486 | -0.71(-0.58%) |
Dec 08, 2017 | 122.28 | 123.79 | 122.26 | 123.15 | 4,541,847 | +1.40(+1.15%) |
Dec 07, 2017 | 121.14 | 121.87 | 120.85 | 121.75 | 1,538,364 | +0.52(+0.43%) |
Dec 06, 2017 | 121.64 | 121.44 | 121.08 | 121.23 | 1,778,625 | -0.22(-0.18%) |
Dec 05, 2017 | 121.82 | 123.29 | 121.30 | 121.44 | 2,169,449 | -0.19(-0.16%) |
Dec 04, 2017 | 121.62 | 122.20 | 121.58 | 121.64 | 2,235,151 | +0.83(+0.69%) |
Dec 01, 2017 | 120.02 | 121.26 | 119.28 | 120.81 | 2,489,882 | -0.13(-0.11%) |
Nov 30, 2017 | 120.12 | 121.86 | 119.66 | 120.94 | 3,258,125 | +0.49(+0.40%) |
Nov 29, 2017 | 121.18 | 121.35 | 119.67 | 120.45 | 2,858,086 | -0.39(-0.32%) |
Nov 28, 2017 | 121.18 | 121.46 | 120.54 | 120.84 | 3,219,266 | -0.03(-0.02%) |
Nov 27, 2017 | 120.30 | 121.29 | 120.30 | 120.87 | 2,688,529 | +0.41(+0.34%) |
Nov 24, 2017 | 120.47 | 121.04 | 120.35 | 120.46 | 765,891 | +0.10(+0.09%) |
Nov 22, 2017 | 121.86 | 121.89 | 120.06 | 120.36 | 2,440,368 | -1.17(-0.96%) |
Nov 21, 2017 | 120.30 | 122.25 | 120.30 | 121.53 | 3,652,223 | +1.94(+1.62%) |
Nov 20, 2017 | 119.04 | 119.90 | 118.78 | 119.59 | 2,040,192 | +0.41(+0.34%) |
Nov 17, 2017 | 117.75 | 119.33 | 117.56 | 119.18 | 4,907,049 | +1.05(+0.88%) |
Nov 16, 2017 | 115.82 | 118.17 | 115.40 | 118.14 | 3,675,120 | +2.01(+1.73%) |
Nov 15, 2017 | 116.74 | 116.78 | 115.29 | 116.12 | 3,204,131 | -0.76(-0.65%) |
Nov 14, 2017 | 114.05 | 116.92 | 113.93 | 116.88 | 2,255,015 | +2.53(+2.22%) |
Nov 13, 2017 | 113.66 | 114.81 | 113.59 | 114.35 | 2,513,507 | +0.27(+0.23%) |
Nov 10, 2017 | 113.06 | 114.80 | 112.08 | 114.08 | 3,555,549 | +1.23(+1.09%) |
Nov 09, 2017 | 113.27 | 114.09 | 112.20 | 112.84 | 3,493,040 | -1.11(-0.97%) |
Nov 08, 2017 | 114.92 | 118.10 | 113.21 | 113.96 | 6,488,811 | -0.86(-0.75%) |
Nov 07, 2017 | 116.07 | 117.12 | 114.60 | 114.82 | 5,528,101 | -1.04(-0.89%) |
Nov 06, 2017 | 115.25 | 116.85 | 114.78 | 115.86 | 2,988,531 | +0.41(+0.35%) |
Nov 03, 2017 | 113.68 | 115.48 | 113.61 | 115.45 | 4,257,010 | +1.81(+1.60%) |
Nov 02, 2017 | 114.39 | 115.17 | 113.04 | 113.63 | 3,909,749 | -0.49(-0.43%) |
Nov 01, 2017 | 114.46 | 114.85 | 113.59 | 114.13 | 1,453,297 | +0.65(+0.57%) |
Oct 31, 2017 | 112.66 | 113.89 | 112.38 | 113.48 | 1,803,348 | +0.91(+0.81%) |
Oct 30, 2017 | 112.71 | 113.00 | 111.62 | 112.57 | 1,938,682 | -0.33(-0.29%) |
Oct 27, 2017 | 111.52 | 113.43 | 111.38 | 112.90 | 2,176,669 | +0.06(+0.05%) |
Oct 26, 2017 | 111.63 | 113.37 | 110.56 | 112.84 | 2,776,557 | +2.36(+2.13%) |
Oct 25, 2017 | 110.28 | 111.16 | 109.77 | 110.49 | 3,038,127 | -0.46(-0.41%) |
Oct 24, 2017 | 109.96 | 111.21 | 109.64 | 110.94 | 1,793,131 | +1.42(+1.30%) |
Oct 23, 2017 | 109.28 | 109.72 | 108.95 | 109.52 | 1,483,836 | +0.28(+0.25%) |
Oct 20, 2017 | 109.69 | 109.81 | 108.66 | 109.25 | 2,679,782 | -0.17(-0.16%) |
Oct 19, 2017 | 109.56 | 109.62 | 108.79 | 109.42 | 1,784,796 | -0.54(-0.49%) |
Oct 18, 2017 | 109.53 | 110.81 | 109.27 | 109.96 | 2,603,538 | +0.69(+0.63%) |
Oct 17, 2017 | 108.80 | 109.30 | 108.44 | 109.26 | 783,331 | +0.27(+0.25%) |
Oct 16, 2017 | 109.23 | 109.60 | 108.10 | 108.99 | 4,228,502 | -0.34(-0.31%) |
Oct 13, 2017 | 109.23 | 109.52 | 108.66 | 109.33 | 1,779,664 | +0.62(+0.57%) |
Oct 12, 2017 | 108.34 | 109.10 | 107.94 | 108.71 | 1,831,044 | +0.31(+0.29%) |
Oct 11, 2017 | 108.17 | 108.67 | 107.98 | 108.40 | 1,409,345 | +0.05(+0.04%) |
Oct 10, 2017 | 107.21 | 108.38 | 106.81 | 108.35 | 2,022,988 | +1.25(+1.17%) |
Oct 09, 2017 | 106.34 | 107.13 | 106.09 | 107.10 | 1,379,227 | +0.95(+0.89%) |
Oct 06, 2017 | 105.66 | 106.16 | 105.18 | 106.15 | 1,971,468 | +0.47(+0.44%) |
Oct 05, 2017 | 103.74 | 105.90 | 103.40 | 105.68 | 3,642,089 | +2.33(+2.25%) |
Oct 04, 2017 | 103.77 | 103.98 | 102.87 | 103.36 | 2,864,233 | -0.55(-0.53%) |
Oct 03, 2017 | 104.85 | 105.28 | 103.52 | 103.91 | 2,342,482 | -1.07(-1.02%) |