Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 127.54 | 127.54 | 127.54 | 0 | -0.60(-0.47%) | |
Dec 28, 2017 | 128.18 | 128.28 | 127.94 | 128.13 | 1,474,963 | +0.24(+0.18%) |
Dec 27, 2017 | 127.84 | 128.12 | 127.72 | 127.90 | 1,057,037 | +0.20(+0.16%) |
Dec 26, 2017 | 127.69 | 127.82 | 127.41 | 127.70 | 1,170,853 | -0.28(-0.22%) |
Dec 22, 2017 | 128.04 | 128.04 | 127.73 | 127.98 | 1,660,834 | -0.07(-0.05%) |
Dec 21, 2017 | 128.40 | 128.47 | 127.97 | 128.05 | 2,166,097 | -0.02(-0.02%) |
Dec 20, 2017 | 128.73 | 128.77 | 127.83 | 128.07 | 3,003,465 | -0.15(-0.12%) |
Dec 19, 2017 | 128.75 | 128.75 | 128.08 | 128.22 | 1,667,167 | -0.44(-0.35%) |
Dec 18, 2017 | 128.59 | 128.83 | 128.49 | 128.66 | 1,549,453 | +0.83(+0.65%) |
Dec 15, 2017 | 127.31 | 128.05 | 127.04 | 127.83 | 2,737,118 | +1.11(+0.87%) |
Dec 14, 2017 | 127.30 | 127.47 | 126.68 | 126.73 | 1,537,743 | -0.34(-0.27%) |
Dec 13, 2017 | 127.01 | 127.46 | 126.88 | 127.07 | 2,363,762 | +0.25(+0.19%) |
Dec 12, 2017 | 126.95 | 127.19 | 126.74 | 126.82 | 1,341,892 | -0.01(-0.01%) |
Dec 11, 2017 | 126.49 | 126.88 | 126.45 | 126.83 | 2,867,504 | +0.40(+0.31%) |
Dec 08, 2017 | 126.44 | 126.71 | 126.04 | 126.44 | 1,684,759 | +0.64(+0.51%) |
Dec 07, 2017 | 125.17 | 125.98 | 125.13 | 125.79 | 1,746,846 | +0.60(+0.48%) |
Dec 06, 2017 | 125.16 | 125.37 | 124.56 | 125.19 | 1,631,563 | +0.27(+0.21%) |
Dec 05, 2017 | 125.39 | 126.00 | 124.84 | 124.92 | 1,792,542 | -0.15(-0.12%) |
Dec 04, 2017 | 126.84 | 127.03 | 125.02 | 125.08 | 1,838,953 | -0.84(-0.67%) |
Dec 01, 2017 | 126.09 | 126.42 | 124.86 | 125.92 | 3,196,562 | -0.44(-0.35%) |
Nov 30, 2017 | 125.69 | 126.78 | 125.54 | 126.36 | 2,100,025 | +1.18(+0.94%) |
Nov 29, 2017 | 126.26 | 126.32 | 124.67 | 125.18 | 1,634,089 | -1.06(-0.84%) |
Nov 28, 2017 | 125.70 | 126.28 | 125.46 | 126.24 | 1,037,033 | +0.77(+0.61%) |
Nov 27, 2017 | 125.71 | 125.29 | 125.47 | 1,350,550 | +0.05(+0.04%) | |
Nov 24, 2017 | 125.28 | 125.49 | 125.18 | 125.43 | 621,945 | +0.44(+0.36%) |
Nov 22, 2017 | 125.16 | 125.22 | 124.84 | 124.98 | 911,220 | -0.08(-0.07%) |
Nov 21, 2017 | 124.47 | 125.15 | 124.41 | 125.07 | 1,446,013 | +1.13(+0.91%) |
Nov 20, 2017 | 123.79 | 124.07 | 123.78 | 123.93 | 1,575,243 | +0.25(+0.20%) |
Nov 17, 2017 | 123.91 | 124.08 | 123.60 | 123.69 | 1,321,071 | -0.39(-0.31%) |
Nov 16, 2017 | 123.29 | 124.23 | 123.26 | 124.08 | 1,142,857 | +1.28(+1.04%) |
Nov 15, 2017 | 123.06 | 123.23 | 122.50 | 122.80 | 1,100,721 | -0.79(-0.64%) |
Nov 14, 2017 | 123.29 | 123.66 | 122.94 | 123.59 | 1,554,832 | -0.14(-0.11%) |
Nov 13, 2017 | 123.13 | 123.83 | 123.13 | 123.73 | 1,388,692 | +0.18(+0.14%) |
Nov 10, 2017 | 123.34 | 123.65 | 123.16 | 123.56 | 1,311,943 | +0.08(+0.06%) |
Nov 09, 2017 | 123.39 | 123.65 | 122.54 | 123.48 | 1,036,949 | -0.64(-0.52%) |
Nov 08, 2017 | 123.70 | 124.18 | 123.56 | 124.12 | 881,353 | +0.44(+0.36%) |
Nov 07, 2017 | 123.75 | 123.89 | 123.35 | 123.68 | 1,352,252 | -0.02(-0.01%) |
Nov 06, 2017 | 123.36 | 123.77 | 123.36 | 123.70 | 925,042 | +0.24(+0.19%) |
Nov 03, 2017 | 123.10 | 123.47 | 122.71 | 123.46 | 1,485,136 | +0.71(+0.58%) |
Nov 02, 2017 | 122.68 | 122.82 | 122.16 | 122.75 | 2,090,502 | +0.08(+0.07%) |
Nov 01, 2017 | 123.29 | 123.29 | 122.43 | 122.67 | 3,053,172 | -0.07(-0.06%) |
Oct 31, 2017 | 122.80 | 122.97 | 122.56 | 122.74 | 1,825,524 | +0.32(+0.26%) |
Oct 30, 2017 | 122.66 | 122.16 | 122.42 | 989,409 | -0.24(-0.19%) | |
Oct 27, 2017 | 121.69 | 122.75 | 121.69 | 122.66 | 1,314,320 | +1.87(+1.55%) |
Oct 26, 2017 | 120.86 | 121.06 | 120.55 | 120.79 | 977,357 | +0.16(+0.13%) |
Oct 25, 2017 | 121.01 | 121.19 | 119.93 | 120.63 | 2,050,706 | -0.48(-0.40%) |
Oct 24, 2017 | 121.18 | 121.27 | 120.86 | 121.11 | 1,123,574 | +0.18(+0.15%) |
Oct 23, 2017 | 121.80 | 121.85 | 120.84 | 120.93 | 1,214,548 | -0.59(-0.49%) |
Oct 20, 2017 | 121.46 | 121.62 | 121.25 | 121.53 | 793,342 | +0.59(+0.48%) |
Oct 19, 2017 | 120.53 | 120.95 | 120.10 | 120.94 | 949,281 | -0.08(-0.06%) |
Oct 18, 2017 | 121.20 | 121.21 | 120.89 | 121.02 | 988,079 | +0.11(+0.09%) |
Oct 17, 2017 | 120.70 | 120.95 | 120.70 | 120.90 | 1,752,451 | +0.12(+0.10%) |
Oct 16, 2017 | 120.71 | 120.87 | 120.49 | 120.78 | 974,578 | +0.16(+0.13%) |
Oct 13, 2017 | 120.69 | 120.84 | 120.52 | 120.62 | 917,771 | +0.28(+0.24%) |
Oct 12, 2017 | 120.05 | 120.59 | 120.05 | 120.33 | 838,709 | +0.06(+0.05%) |
Oct 11, 2017 | 119.83 | 120.28 | 119.83 | 120.28 | 912,395 | +0.41(+0.34%) |
Oct 10, 2017 | 120.09 | 120.20 | 119.53 | 119.87 | 693,642 | +0.08(+0.07%) |
Oct 09, 2017 | 119.95 | 120.06 | 119.65 | 119.79 | 647,060 | -0.07(-0.06%) |
Oct 06, 2017 | 119.37 | 119.85 | 119.37 | 119.85 | 680,381 | +0.11(+0.09%) |
Oct 05, 2017 | 119.10 | 119.75 | 119.10 | 119.74 | 672,053 | +0.80(+0.68%) |
Oct 04, 2017 | 118.74 | 119.04 | 118.58 | 118.94 | 1,515,180 | +0.21(+0.18%) |
Oct 03, 2017 | 118.47 | 118.77 | 118.47 | 118.73 | 802,151 | +0.23(+0.19%) |