Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 122.25 | 122.25 | 122.25 | 0 | -0.74(-0.60%) | |
Dec 28, 2017 | 122.70 | 123.11 | 122.29 | 122.99 | 292,371 | +0.49(+0.40%) |
Dec 27, 2017 | 122.30 | 122.69 | 122.23 | 122.50 | 93,755 | +0.28(+0.23%) |
Dec 26, 2017 | 121.97 | 122.34 | 121.97 | 122.23 | 76,122 | +0.13(+0.11%) |
Dec 22, 2017 | 122.15 | 122.18 | 121.80 | 122.09 | 84,208 | +0.03(+0.02%) |
Dec 21, 2017 | 122.56 | 122.56 | 122.03 | 122.06 | 92,260 | -0.01(-0.01%) |
Dec 20, 2017 | 122.66 | 122.66 | 121.89 | 122.08 | 87,202 | -0.23(-0.19%) |
Dec 19, 2017 | 122.95 | 122.98 | 122.22 | 122.31 | 80,001 | -0.48(-0.39%) |
Dec 18, 2017 | 122.62 | 122.97 | 122.61 | 122.78 | 102,209 | +1.09(+0.89%) |
Dec 15, 2017 | 121.24 | 121.99 | 121.17 | 121.69 | 104,092 | +0.97(+0.81%) |
Dec 14, 2017 | 121.49 | 121.62 | 120.71 | 120.72 | 94,669 | -0.56(-0.47%) |
Dec 13, 2017 | 121.46 | 121.75 | 121.27 | 121.28 | 68,204 | +0.01(+0.01%) |
Dec 12, 2017 | 121.76 | 121.76 | 121.26 | 121.27 | 75,606 | -0.39(-0.32%) |
Dec 11, 2017 | 121.83 | 121.85 | 121.47 | 121.67 | 92,962 | +0.03(+0.02%) |
Dec 08, 2017 | 121.63 | 121.77 | 121.42 | 121.64 | 63,216 | +0.60(+0.50%) |
Dec 07, 2017 | 120.24 | 121.13 | 120.15 | 121.03 | 96,297 | +0.89(+0.74%) |
Dec 06, 2017 | 120.24 | 120.44 | 119.94 | 120.15 | 149,269 | -0.27(-0.22%) |
Dec 05, 2017 | 120.41 | 121.31 | 120.39 | 120.41 | 113,253 | -0.47(-0.39%) |
Dec 04, 2017 | 122.57 | 122.77 | 120.88 | 120.88 | 162,860 | -0.77(-0.63%) |
Dec 01, 2017 | 122.16 | 122.33 | 120.55 | 121.65 | 141,066 | -0.61(-0.50%) |
Nov 30, 2017 | 121.80 | 122.80 | 121.80 | 122.26 | 80,076 | +0.80(+0.66%) |
Nov 29, 2017 | 121.96 | 122.09 | 121.12 | 121.46 | 73,296 | -0.60(-0.49%) |
Nov 28, 2017 | 121.32 | 122.11 | 121.11 | 122.06 | 78,160 | +0.98(+0.81%) |
Nov 27, 2017 | 121.60 | 121.67 | 121.05 | 121.08 | 76,420 | -0.51(-0.42%) |
Nov 24, 2017 | 121.47 | 121.62 | 121.41 | 121.59 | 50,652 | +0.38(+0.32%) |
Nov 22, 2017 | 121.46 | 121.53 | 121.21 | 121.21 | 69,033 | -0.08(-0.06%) |
Nov 21, 2017 | 121.19 | 121.33 | 120.93 | 121.28 | 120,507 | +0.75(+0.62%) |
Nov 20, 2017 | 120.36 | 120.64 | 120.28 | 120.54 | 78,238 | +0.33(+0.27%) |
Nov 17, 2017 | 119.98 | 120.30 | 119.94 | 120.21 | 93,330 | +0.29(+0.24%) |
Nov 16, 2017 | 119.01 | 120.13 | 119.01 | 119.93 | 73,445 | +1.33(+1.12%) |
Nov 15, 2017 | 118.74 | 118.96 | 117.94 | 118.60 | 105,961 | -0.57(-0.48%) |
Nov 14, 2017 | 118.79 | 119.18 | 118.66 | 119.17 | 73,424 | +0.00(+0.00%) |
Nov 13, 2017 | 118.66 | 119.24 | 118.47 | 119.17 | 86,107 | +0.16(+0.14%) |
Nov 10, 2017 | 118.61 | 119.06 | 118.46 | 119.01 | 51,657 | +0.23(+0.19%) |
Nov 09, 2017 | 118.71 | 119.01 | 117.96 | 118.78 | 72,000 | -0.66(-0.55%) |
Nov 08, 2017 | 118.94 | 119.53 | 118.83 | 119.44 | 84,646 | +0.40(+0.34%) |
Nov 07, 2017 | 119.33 | 119.48 | 118.75 | 119.04 | 57,152 | -0.34(-0.29%) |
Nov 06, 2017 | 119.04 | 119.44 | 119.04 | 119.38 | 89,231 | +0.49(+0.41%) |
Nov 03, 2017 | 118.58 | 118.92 | 118.34 | 118.89 | 98,516 | +0.43(+0.36%) |
Nov 02, 2017 | 118.32 | 118.71 | 118.18 | 118.47 | 82,206 | +0.06(+0.05%) |
Nov 01, 2017 | 119.41 | 119.52 | 118.20 | 118.41 | 104,060 | -0.50(-0.42%) |
Oct 31, 2017 | 118.57 | 119.01 | 118.54 | 118.91 | 68,742 | +0.64(+0.54%) |
Oct 30, 2017 | 118.68 | 118.01 | 118.27 | 82,068 | -0.55(-0.47%) | |
Oct 27, 2017 | 118.05 | 118.86 | 117.98 | 118.82 | 67,791 | +0.55(+0.47%) |
Oct 26, 2017 | 117.96 | 118.34 | 117.71 | 118.27 | 111,220 | +0.53(+0.45%) |
Oct 25, 2017 | 118.37 | 118.46 | 117.30 | 117.74 | 80,320 | -0.96(-0.81%) |
Oct 24, 2017 | 118.79 | 118.85 | 118.49 | 118.69 | 72,316 | +0.09(+0.07%) |
Oct 23, 2017 | 119.39 | 119.39 | 118.59 | 118.61 | 123,118 | -0.54(-0.46%) |
Oct 20, 2017 | 118.88 | 119.27 | 118.79 | 119.15 | 114,371 | +0.79(+0.67%) |
Oct 19, 2017 | 117.67 | 118.36 | 117.27 | 118.36 | 94,933 | +0.25(+0.21%) |
Oct 18, 2017 | 118.31 | 118.35 | 117.96 | 118.11 | 297,938 | +0.03(+0.02%) |
Oct 17, 2017 | 117.91 | 118.15 | 117.89 | 118.08 | 65,125 | +0.16(+0.14%) |
Oct 16, 2017 | 118.18 | 118.28 | 117.77 | 117.92 | 80,728 | -0.14(-0.12%) |
Oct 13, 2017 | 118.31 | 118.31 | 117.99 | 118.06 | 58,868 | +0.05(+0.04%) |
Oct 12, 2017 | 117.61 | 118.13 | 117.49 | 118.02 | 92,613 | +0.20(+0.17%) |
Oct 11, 2017 | 117.65 | 117.83 | 117.50 | 117.82 | 70,255 | +0.13(+0.11%) |
Oct 10, 2017 | 118.07 | 118.09 | 117.49 | 117.68 | 83,182 | +0.10(+0.08%) |
Oct 09, 2017 | 117.94 | 117.94 | 117.45 | 117.59 | 70,588 | -0.25(-0.21%) |
Oct 06, 2017 | 117.52 | 117.85 | 117.49 | 117.83 | 62,678 | +0.01(+0.01%) |
Oct 05, 2017 | 117.63 | 117.88 | 117.39 | 117.83 | 112,533 | +0.39(+0.33%) |
Oct 04, 2017 | 116.93 | 117.43 | 116.74 | 117.43 | 124,320 | +0.51(+0.43%) |
Oct 03, 2017 | 116.95 | 116.95 | 116.56 | 116.93 | 147,552 | +0.20(+0.17%) |