Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 124.11 | 124.11 | 124.11 | 0 | -0.46(-0.37%) | |
Dec 28, 2017 | 124.60 | 124.61 | 124.35 | 124.57 | 3,247,411 | +0.27(+0.22%) |
Dec 27, 2017 | 124.41 | 124.53 | 124.22 | 124.30 | 2,480,035 | +0.05(+0.04%) |
Dec 26, 2017 | 124.19 | 124.35 | 124.14 | 124.25 | 2,268,829 | -0.10(-0.08%) |
Dec 22, 2017 | 124.46 | 124.66 | 124.05 | 124.35 | 2,130,197 | -0.05(-0.04%) |
Dec 21, 2017 | 124.44 | 124.68 | 124.23 | 124.40 | 2,334,658 | +0.28(+0.23%) |
Dec 20, 2017 | 124.63 | 124.67 | 123.89 | 124.11 | 2,803,248 | -0.01(-0.01%) |
Dec 19, 2017 | 124.83 | 124.83 | 124.09 | 124.12 | 4,047,508 | -0.50(-0.40%) |
Dec 18, 2017 | 124.41 | 124.79 | 124.41 | 124.63 | 2,996,387 | +0.85(+0.69%) |
Dec 15, 2017 | 123.23 | 124.03 | 123.16 | 123.77 | 2,548,276 | +1.10(+0.90%) |
Dec 14, 2017 | 123.48 | 123.49 | 122.62 | 122.67 | 2,062,782 | -0.58(-0.47%) |
Dec 13, 2017 | 123.31 | 123.66 | 123.20 | 123.25 | 2,066,076 | +0.02(+0.01%) |
Dec 12, 2017 | 123.26 | 123.50 | 123.11 | 123.23 | 1,685,768 | +0.14(+0.11%) |
Dec 11, 2017 | 122.83 | 123.12 | 122.81 | 123.10 | 2,149,699 | +0.29(+0.23%) |
Dec 08, 2017 | 122.71 | 122.85 | 122.44 | 122.81 | 1,669,869 | +0.64(+0.52%) |
Dec 07, 2017 | 121.60 | 122.32 | 121.56 | 122.17 | 1,708,806 | +0.49(+0.40%) |
Dec 06, 2017 | 121.78 | 121.89 | 121.48 | 121.69 | 3,151,280 | -0.07(-0.06%) |
Dec 05, 2017 | 122.46 | 122.67 | 121.69 | 121.76 | 2,870,492 | -0.52(-0.43%) |
Dec 04, 2017 | 123.31 | 123.58 | 122.28 | 122.28 | 3,466,528 | -0.16(-0.13%) |
Dec 01, 2017 | 122.63 | 122.83 | 121.28 | 122.44 | 3,984,803 | -0.24(-0.20%) |
Nov 30, 2017 | 122.27 | 123.21 | 122.18 | 122.68 | 3,171,879 | +0.94(+0.77%) |
Nov 29, 2017 | 121.89 | 122.19 | 121.50 | 121.75 | 2,296,437 | +0.00(+0.00%) |
Nov 28, 2017 | 120.80 | 121.80 | 120.71 | 121.75 | 3,247,707 | +1.20(+0.99%) |
Nov 27, 2017 | 120.69 | 120.84 | 120.46 | 120.55 | 1,950,064 | -0.13(-0.10%) |
Nov 24, 2017 | 120.65 | 120.69 | 120.56 | 120.68 | 745,185 | +0.28(+0.23%) |
Nov 22, 2017 | 120.52 | 120.58 | 120.30 | 120.40 | 1,439,790 | -0.09(-0.07%) |
Nov 21, 2017 | 120.07 | 120.52 | 120.05 | 120.49 | 2,174,736 | +0.83(+0.69%) |
Nov 20, 2017 | 119.52 | 119.72 | 119.39 | 119.66 | 2,006,770 | +0.31(+0.26%) |
Nov 17, 2017 | 119.35 | 119.60 | 119.33 | 119.35 | 5,390,312 | -0.22(-0.19%) |
Nov 16, 2017 | 118.88 | 119.77 | 118.88 | 119.58 | 1,923,357 | +1.08(+0.91%) |
Nov 15, 2017 | 118.59 | 118.85 | 118.07 | 118.50 | 1,969,604 | -0.61(-0.51%) |
Nov 14, 2017 | 118.98 | 119.16 | 118.59 | 119.11 | 4,197,061 | -0.22(-0.18%) |
Nov 13, 2017 | 118.88 | 119.45 | 118.85 | 119.33 | 2,084,917 | +0.06(+0.05%) |
Nov 10, 2017 | 118.99 | 119.34 | 118.93 | 119.26 | 2,269,760 | +0.02(+0.02%) |
Nov 09, 2017 | 119.12 | 119.44 | 118.44 | 119.25 | 4,801,190 | -0.49(-0.41%) |
Nov 08, 2017 | 119.44 | 119.79 | 119.27 | 119.73 | 1,408,757 | +0.20(+0.17%) |
Nov 07, 2017 | 119.82 | 119.97 | 119.25 | 119.53 | 2,809,046 | -0.21(-0.17%) |
Nov 06, 2017 | 119.47 | 119.83 | 119.45 | 119.74 | 2,242,485 | +0.22(+0.19%) |
Nov 03, 2017 | 119.26 | 119.58 | 119.03 | 119.52 | 2,975,469 | +0.32(+0.26%) |
Nov 02, 2017 | 119.08 | 119.25 | 118.62 | 119.20 | 5,664,560 | +0.03(+0.02%) |
Nov 01, 2017 | 119.53 | 119.71 | 118.93 | 119.17 | 2,528,842 | +0.10(+0.08%) |
Oct 31, 2017 | 119.02 | 119.23 | 118.89 | 119.08 | 2,643,214 | +0.24(+0.20%) |
Oct 30, 2017 | 119.26 | 118.68 | 118.83 | 1,877,270 | -0.52(-0.44%) | |
Oct 27, 2017 | 118.72 | 119.39 | 118.57 | 119.35 | 2,970,359 | +0.96(+0.81%) |
Oct 26, 2017 | 118.53 | 118.79 | 118.32 | 118.39 | 5,997,424 | +0.15(+0.13%) |
Oct 25, 2017 | 118.70 | 118.73 | 117.60 | 118.24 | 2,429,892 | -0.62(-0.52%) |
Oct 24, 2017 | 118.92 | 118.98 | 118.68 | 118.86 | 1,749,731 | +0.21(+0.17%) |
Oct 23, 2017 | 119.34 | 119.39 | 118.59 | 118.65 | 1,951,361 | -0.50(-0.42%) |
Oct 20, 2017 | 118.84 | 119.18 | 118.84 | 119.16 | 1,946,049 | +0.64(+0.54%) |
Oct 19, 2017 | 118.10 | 118.52 | 117.83 | 118.52 | 2,158,875 | +0.03(+0.02%) |
Oct 18, 2017 | 118.60 | 118.63 | 118.39 | 118.49 | 1,634,858 | +0.15(+0.13%) |
Oct 17, 2017 | 118.33 | 118.39 | 118.19 | 118.34 | 1,490,034 | +0.05(+0.05%) |
Oct 16, 2017 | 118.33 | 118.46 | 118.12 | 118.28 | 1,989,037 | +0.08(+0.07%) |
Oct 13, 2017 | 118.37 | 118.41 | 118.13 | 118.20 | 1,715,917 | +0.09(+0.08%) |
Oct 12, 2017 | 118.02 | 118.28 | 117.98 | 118.11 | 2,412,606 | -0.14(-0.12%) |
Oct 11, 2017 | 118.09 | 118.27 | 117.97 | 118.26 | 2,236,726 | +0.16(+0.14%) |
Oct 10, 2017 | 118.10 | 118.31 | 117.83 | 118.09 | 3,239,921 | +0.28(+0.24%) |
Oct 09, 2017 | 118.15 | 118.20 | 117.67 | 117.82 | 1,124,777 | -0.23(-0.20%) |
Oct 06, 2017 | 117.93 | 118.09 | 117.80 | 118.05 | 1,817,100 | -0.08(-0.07%) |
Oct 05, 2017 | 117.64 | 118.19 | 117.63 | 118.13 | 2,653,048 | +0.62(+0.53%) |
Oct 04, 2017 | 117.38 | 117.68 | 117.25 | 117.51 | 1,662,223 | +0.12(+0.10%) |
Oct 03, 2017 | 117.26 | 117.43 | 117.10 | 117.39 | 2,028,303 | +0.23(+0.20%) |