Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 119.35 | 121.00 | 119.24 | 120.89 | 728,402 | +1.58(+1.32%) |
Nov 29, 2017 | 119.96 | 119.96 | 118.40 | 119.31 | 650,636 | -0.18(-0.15%) |
Nov 28, 2017 | 118.35 | 119.57 | 118.11 | 119.49 | 310,450 | +1.17(+0.99%) |
Nov 27, 2017 | 116.72 | 118.55 | 116.21 | 118.32 | 532,303 | +1.93(+1.66%) |
Nov 24, 2017 | 115.96 | 116.45 | 115.01 | 116.39 | 272,928 | +0.40(+0.34%) |
Nov 22, 2017 | 116.98 | 117.05 | 115.80 | 115.99 | 603,822 | -1.20(-1.02%) |
Nov 21, 2017 | 117.50 | 118.18 | 116.87 | 117.19 | 461,091 | +0.57(+0.49%) |
Nov 20, 2017 | 117.43 | 118.01 | 116.38 | 116.62 | 331,987 | -0.28(-0.24%) |
Nov 17, 2017 | 118.48 | 118.48 | 116.78 | 116.90 | 587,831 | -2.07(-1.74%) |
Nov 16, 2017 | 117.88 | 119.28 | 117.12 | 118.97 | 580,625 | +1.67(+1.42%) |
Nov 15, 2017 | 117.24 | 117.67 | 116.13 | 117.30 | 457,792 | -0.34(-0.29%) |
Nov 14, 2017 | 116.34 | 117.66 | 116.06 | 117.64 | 455,878 | +1.32(+1.13%) |
Nov 13, 2017 | 116.92 | 117.38 | 116.20 | 116.32 | 420,901 | -1.16(-0.99%) |
Nov 10, 2017 | 116.85 | 117.78 | 116.22 | 117.48 | 493,777 | +0.14(+0.12%) |
Nov 09, 2017 | 117.97 | 118.26 | 116.00 | 117.34 | 486,402 | -1.47(-1.24%) |
Nov 08, 2017 | 119.00 | 119.01 | 117.17 | 118.81 | 516,408 | +1.06(+0.90%) |
Nov 07, 2017 | 118.43 | 118.98 | 117.21 | 117.75 | 532,972 | -0.80(-0.67%) |
Nov 06, 2017 | 118.42 | 119.50 | 117.65 | 118.55 | 584,237 | -0.11(-0.09%) |
Nov 03, 2017 | 120.06 | 120.78 | 117.79 | 118.66 | 836,664 | -1.68(-1.40%) |
Nov 02, 2017 | 124.34 | 124.81 | 119.32 | 120.34 | 1,639,448 | -5.26(-4.19%) |
Nov 01, 2017 | 125.75 | 126.22 | 124.45 | 125.60 | 705,873 | +0.29(+0.23%) |
Oct 31, 2017 | 124.58 | 125.39 | 124.38 | 125.31 | 623,963 | +0.93(+0.75%) |
Oct 30, 2017 | 125.27 | 125.56 | 123.69 | 124.38 | 629,142 | -0.77(-0.62%) |
Oct 27, 2017 | 124.96 | 125.44 | 124.20 | 125.15 | 477,009 | +0.40(+0.32%) |
Oct 26, 2017 | 124.49 | 126.09 | 124.29 | 124.75 | 561,965 | +0.68(+0.55%) |
Oct 25, 2017 | 123.33 | 124.96 | 122.95 | 124.07 | 1,103,955 | +1.05(+0.85%) |
Oct 24, 2017 | 124.81 | 125.07 | 122.34 | 123.02 | 1,028,040 | -1.76(-1.41%) |
Oct 23, 2017 | 125.69 | 125.72 | 124.72 | 124.78 | 325,348 | -0.50(-0.40%) |
Oct 20, 2017 | 123.73 | 125.83 | 123.73 | 125.28 | 414,453 | +2.04(+1.66%) |
Oct 19, 2017 | 122.24 | 123.24 | 121.50 | 123.24 | 394,669 | +0.97(+0.79%) |
Oct 18, 2017 | 122.42 | 122.97 | 121.99 | 122.27 | 347,087 | +0.09(+0.07%) |
Oct 17, 2017 | 123.74 | 124.15 | 122.05 | 122.18 | 681,425 | -1.77(-1.43%) |
Oct 16, 2017 | 124.21 | 124.77 | 123.46 | 123.95 | 685,680 | -0.29(-0.23%) |
Oct 13, 2017 | 124.36 | 124.48 | 122.99 | 124.24 | 381,642 | +0.66(+0.53%) |
Oct 12, 2017 | 123.90 | 124.51 | 123.42 | 123.58 | 455,420 | -0.41(-0.33%) |
Oct 11, 2017 | 123.78 | 124.33 | 123.65 | 123.99 | 445,433 | +0.24(+0.19%) |
Oct 10, 2017 | 124.05 | 124.14 | 123.47 | 123.75 | 381,608 | +0.26(+0.21%) |
Oct 09, 2017 | 122.52 | 124.07 | 122.36 | 123.49 | 803,938 | +1.10(+0.90%) |
Oct 06, 2017 | 122.68 | 123.09 | 122.09 | 122.39 | 1,078,387 | -0.36(-0.29%) |
Oct 05, 2017 | 123.18 | 123.37 | 122.62 | 122.75 | 474,681 | -0.17(-0.14%) |
Oct 04, 2017 | 124.61 | 124.98 | 122.86 | 122.92 | 481,385 | -1.64(-1.32%) |
Oct 03, 2017 | 124.89 | 125.05 | 123.12 | 124.56 | 417,190 | -0.01(-0.01%) |
Oct 02, 2017 | 124.29 | 125.34 | 123.92 | 124.57 | 557,678 | +0.16(+0.13%) |
Sep 29, 2017 | 123.40 | 125.18 | 123.04 | 124.41 | 524,998 | +1.04(+0.84%) |
Sep 28, 2017 | 122.87 | 123.40 | 122.07 | 123.37 | 232,369 | +0.00(+0.00%) |
Sep 27, 2017 | 123.21 | 123.37 | 424,750 | -0.73(-0.59%) | ||
Sep 26, 2017 | 124.10 | 124.91 | 122.91 | 124.10 | 354,559 | +0.40(+0.32%) |
Sep 25, 2017 | 124.19 | 124.19 | 122.38 | 123.70 | 374,306 | -0.48(-0.39%) |
Sep 22, 2017 | 123.34 | 124.28 | 122.86 | 124.18 | 334,210 | +0.80(+0.65%) |
Sep 21, 2017 | 124.49 | 124.56 | 123.10 | 123.38 | 377,793 | -1.04(-0.84%) |
Sep 20, 2017 | 123.66 | 124.52 | 123.17 | 124.42 | 470,495 | +0.98(+0.79%) |
Sep 19, 2017 | 122.85 | 123.83 | 122.44 | 123.44 | 516,712 | +0.81(+0.66%) |
Sep 18, 2017 | 121.72 | 122.77 | 121.19 | 122.63 | 382,944 | +1.37(+1.13%) |
Sep 15, 2017 | 122.06 | 122.47 | 120.14 | 121.26 | 1,483,397 | -0.98(-0.80%) |
Sep 14, 2017 | 125.58 | 125.58 | 122.14 | 122.24 | 841,123 | -3.55(-2.82%) |
Sep 13, 2017 | 125.55 | 126.05 | 125.46 | 125.79 | 347,286 | -0.22(-0.17%) |
Sep 12, 2017 | 125.65 | 126.07 | 125.28 | 126.01 | 410,418 | +0.61(+0.49%) |
Sep 11, 2017 | 125.00 | 126.18 | 123.99 | 125.40 | 648,110 | +1.03(+0.83%) |
Sep 08, 2017 | 122.44 | 124.95 | 122.29 | 124.37 | 707,806 | +1.78(+1.45%) |
Sep 07, 2017 | 121.55 | 123.52 | 121.20 | 122.59 | 598,350 | +1.25(+1.03%) |
Sep 06, 2017 | 120.65 | 121.61 | 120.50 | 121.34 | 447,191 | +1.12(+0.93%) |
Sep 05, 2017 | 120.02 | 120.90 | 119.38 | 120.22 | 596,575 | -0.57(-0.47%) |