Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 119.59 | 119.59 | 119.59 | 0 | -0.67(-0.56%) | |
Dec 28, 2017 | 121.00 | 121.17 | 118.89 | 120.26 | 1,121,620 | +0.46(+0.38%) |
Dec 27, 2017 | 119.34 | 119.94 | 118.82 | 119.80 | 1,298,209 | +0.58(+0.49%) |
Dec 26, 2017 | 119.13 | 119.88 | 118.28 | 119.22 | 1,053,754 | +0.44(+0.37%) |
Dec 22, 2017 | 117.95 | 119.13 | 117.51 | 118.78 | 991,743 | +0.54(+0.46%) |
Dec 21, 2017 | 118.32 | 119.81 | 117.84 | 118.24 | 1,940,298 | -0.11(-0.09%) |
Dec 20, 2017 | 115.72 | 118.62 | 115.51 | 118.35 | 1,886,000 | +2.63(+2.27%) |
Dec 19, 2017 | 115.78 | 116.92 | 115.16 | 115.72 | 1,624,360 | -0.37(-0.32%) |
Dec 18, 2017 | 118.16 | 118.80 | 115.85 | 116.09 | 2,065,270 | +0.33(+0.29%) |
Dec 15, 2017 | 114.07 | 116.55 | 112.51 | 115.76 | 3,412,397 | +2.67(+2.36%) |
Dec 14, 2017 | 114.01 | 114.55 | 111.80 | 113.09 | 1,609,315 | -0.45(-0.40%) |
Dec 13, 2017 | 113.94 | 114.93 | 112.51 | 113.54 | 1,870,751 | -0.06(-0.05%) |
Dec 12, 2017 | 111.86 | 114.63 | 111.50 | 113.60 | 1,610,791 | +1.70(+1.52%) |
Dec 11, 2017 | 114.05 | 115.96 | 110.92 | 111.90 | 2,518,450 | -2.56(-2.24%) |
Dec 08, 2017 | 113.15 | 116.36 | 111.60 | 114.46 | 5,486,737 | +7.68(+7.19%) |
Dec 07, 2017 | 109.64 | 109.98 | 105.55 | 106.78 | 2,593,811 | -2.64(-2.41%) |
Dec 06, 2017 | 108.97 | 109.76 | 107.56 | 109.42 | 1,928,041 | +0.52(+0.48%) |
Dec 05, 2017 | 113.99 | 108.57 | 108.90 | 2,179,690 | -2.85(-2.55%) | |
Dec 04, 2017 | 109.71 | 113.23 | 109.23 | 111.75 | 2,473,221 | +2.79(+2.56%) |
Dec 01, 2017 | 109.31 | 111.01 | 107.41 | 108.96 | 1,957,660 | -0.85(-0.77%) |
Nov 30, 2017 | 108.01 | 111.88 | 107.85 | 109.81 | 2,544,731 | +2.44(+2.27%) |
Nov 29, 2017 | 107.84 | 110.51 | 106.34 | 107.37 | 2,586,441 | -0.73(-0.68%) |
Nov 28, 2017 | 108.50 | 108.79 | 107.30 | 108.10 | 2,020,816 | +0.35(+0.32%) |
Nov 27, 2017 | 108.64 | 110.91 | 107.22 | 107.75 | 2,334,083 | -0.86(-0.79%) |
Nov 24, 2017 | 107.87 | 109.10 | 107.57 | 108.61 | 662,475 | +1.01(+0.94%) |
Nov 22, 2017 | 108.25 | 108.55 | 107.07 | 107.60 | 1,800,615 | -0.45(-0.42%) |
Nov 21, 2017 | 109.08 | 109.43 | 107.90 | 108.05 | 2,844,800 | -0.44(-0.41%) |
Nov 20, 2017 | 110.52 | 111.00 | 108.01 | 108.49 | 1,757,060 | -2.38(-2.15%) |
Nov 17, 2017 | 110.15 | 111.27 | 109.61 | 110.87 | 2,182,831 | +0.54(+0.49%) |
Nov 16, 2017 | 111.18 | 111.61 | 108.22 | 110.33 | 2,846,000 | -0.01(-0.01%) |
Nov 15, 2017 | 110.10 | 111.25 | 108.64 | 110.34 | 3,092,043 | +0.36(+0.33%) |
Nov 14, 2017 | 113.08 | 113.50 | 109.63 | 109.98 | 2,533,122 | -3.47(-3.06%) |
Nov 13, 2017 | 115.02 | 115.34 | 113.22 | 113.45 | 1,620,088 | -1.72(-1.49%) |
Nov 10, 2017 | 115.49 | 116.14 | 114.91 | 115.17 | 1,521,766 | -1.20(-1.03%) |
Nov 09, 2017 | 114.52 | 117.01 | 114.48 | 116.37 | 1,367,308 | +0.98(+0.85%) |
Nov 08, 2017 | 117.96 | 118.74 | 114.10 | 115.39 | 2,197,098 | -2.03(-1.73%) |
Nov 07, 2017 | 115.71 | 117.57 | 113.52 | 117.42 | 1,955,958 | +1.48(+1.28%) |
Nov 06, 2017 | 117.26 | 118.86 | 115.44 | 115.94 | 1,840,270 | -2.01(-1.70%) |
Nov 03, 2017 | 115.31 | 118.13 | 115.12 | 117.95 | 1,367,865 | +2.32(+2.01%) |
Nov 02, 2017 | 117.33 | 117.47 | 115.00 | 115.63 | 2,117,840 | -0.43(-0.37%) |
Nov 01, 2017 | 119.97 | 120.49 | 114.79 | 116.06 | 3,603,987 | -3.60(-3.01%) |
Oct 31, 2017 | 125.54 | 126.04 | 119.15 | 119.66 | 5,093,852 | -8.15(-6.38%) |
Oct 30, 2017 | 127.78 | 131.39 | 126.90 | 127.81 | 2,888,633 | -0.81(-0.63%) |
Oct 27, 2017 | 125.35 | 129.40 | 124.10 | 128.62 | 3,746,708 | +2.55(+2.02%) |
Oct 26, 2017 | 130.85 | 131.75 | 125.79 | 126.07 | 4,979,025 | -5.94(-4.50%) |
Oct 25, 2017 | 134.18 | 136.53 | 131.59 | 132.01 | 3,260,046 | -4.65(-3.40%) |
Oct 24, 2017 | 141.31 | 142.24 | 136.23 | 136.66 | 4,910,263 | +1.46(+1.08%) |
Oct 23, 2017 | 138.48 | 139.39 | 134.81 | 135.20 | 2,495,922 | -3.82(-2.75%) |
Oct 20, 2017 | 140.48 | 140.48 | 137.48 | 139.02 | 2,079,611 | -1.44(-1.03%) |
Oct 19, 2017 | 140.04 | 141.29 | 139.01 | 140.46 | 1,436,254 | +0.22(+0.16%) |
Oct 18, 2017 | 143.40 | 144.67 | 139.86 | 140.24 | 1,353,172 | -2.92(-2.04%) |
Oct 17, 2017 | 140.44 | 144.91 | 140.22 | 143.16 | 1,389,505 | +2.32(+1.65%) |
Oct 16, 2017 | 140.90 | 142.42 | 140.22 | 140.84 | 897,415 | +0.23(+0.16%) |
Oct 13, 2017 | 141.29 | 143.00 | 140.44 | 140.61 | 721,653 | -0.85(-0.60%) |
Oct 12, 2017 | 141.35 | 142.14 | 140.71 | 141.46 | 855,800 | +0.23(+0.16%) |
Oct 11, 2017 | 144.07 | 144.07 | 140.95 | 141.23 | 1,554,534 | -2.61(-1.81%) |
Oct 10, 2017 | 141.34 | 143.92 | 141.07 | 143.84 | 1,251,223 | +2.70(+1.91%) |
Oct 09, 2017 | 141.40 | 141.52 | 139.58 | 141.14 | 1,033,031 | -0.16(-0.11%) |
Oct 06, 2017 | 143.75 | 144.03 | 141.20 | 141.30 | 1,104,777 | -2.49(-1.73%) |
Oct 05, 2017 | 141.93 | 144.62 | 141.06 | 143.79 | 1,280,803 | +1.86(+1.31%) |
Oct 04, 2017 | 141.30 | 142.95 | 140.61 | 141.93 | 1,283,999 | +0.45(+0.32%) |
Oct 03, 2017 | 141.73 | 142.59 | 140.19 | 141.48 | 1,142,114 | +0.56(+0.40%) |