Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 125.70 | 126.79 | 125.55 | 126.37 | 2,099,813 | +1.18(+0.94%) |
Nov 29, 2017 | 126.27 | 126.34 | 124.68 | 125.19 | 1,633,924 | -1.06(-0.84%) |
Nov 28, 2017 | 125.71 | 126.30 | 125.47 | 126.25 | 1,036,928 | +0.77(+0.61%) |
Nov 27, 2017 | 125.73 | 125.31 | 125.49 | 1,350,413 | +0.05(+0.04%) | |
Nov 24, 2017 | 125.29 | 125.50 | 125.19 | 125.44 | 621,883 | +0.44(+0.35%) |
Nov 22, 2017 | 125.17 | 125.23 | 124.85 | 125.00 | 911,128 | -0.08(-0.07%) |
Nov 21, 2017 | 124.48 | 125.16 | 124.42 | 125.08 | 1,445,867 | +1.13(+0.91%) |
Nov 20, 2017 | 123.80 | 124.08 | 123.79 | 123.95 | 1,575,084 | +0.25(+0.20%) |
Nov 17, 2017 | 123.92 | 124.10 | 123.61 | 123.70 | 1,320,937 | -0.39(-0.31%) |
Nov 16, 2017 | 123.30 | 124.24 | 123.27 | 124.09 | 1,142,741 | +1.27(+1.04%) |
Nov 15, 2017 | 123.08 | 123.25 | 122.51 | 122.81 | 1,100,610 | -0.79(-0.64%) |
Nov 14, 2017 | 123.30 | 123.67 | 122.95 | 123.61 | 1,554,675 | -0.14(-0.11%) |
Nov 13, 2017 | 123.14 | 123.84 | 123.14 | 123.75 | 1,388,551 | +0.18(+0.15%) |
Nov 10, 2017 | 123.35 | 123.66 | 123.17 | 123.57 | 1,311,810 | +0.08(+0.06%) |
Nov 09, 2017 | 123.40 | 123.66 | 122.55 | 123.49 | 1,036,844 | -0.64(-0.52%) |
Nov 08, 2017 | 123.71 | 124.19 | 123.58 | 124.14 | 881,264 | +0.44(+0.36%) |
Nov 07, 2017 | 123.77 | 123.90 | 123.36 | 123.69 | 1,352,116 | -0.02(-0.02%) |
Nov 06, 2017 | 123.37 | 123.78 | 123.37 | 123.71 | 924,948 | +0.24(+0.19%) |
Nov 03, 2017 | 123.11 | 123.48 | 122.72 | 123.47 | 1,484,986 | +0.71(+0.58%) |
Nov 02, 2017 | 122.69 | 122.83 | 122.17 | 122.77 | 2,090,291 | +0.08(+0.07%) |
Nov 01, 2017 | 123.30 | 123.30 | 122.44 | 122.68 | 3,052,864 | -0.08(-0.06%) |
Oct 31, 2017 | 122.81 | 122.99 | 122.57 | 122.76 | 1,825,339 | +0.32(+0.26%) |
Oct 30, 2017 | 122.67 | 122.17 | 122.44 | 989,309 | -0.24(-0.19%) | |
Oct 27, 2017 | 121.70 | 122.77 | 121.70 | 122.67 | 1,314,187 | +1.87(+1.55%) |
Oct 26, 2017 | 120.87 | 121.08 | 120.56 | 120.80 | 977,258 | +0.16(+0.13%) |
Oct 25, 2017 | 121.02 | 121.20 | 119.94 | 120.64 | 2,050,498 | -0.48(-0.40%) |
Oct 24, 2017 | 121.19 | 121.28 | 120.87 | 121.12 | 1,123,461 | +0.18(+0.15%) |
Oct 23, 2017 | 121.81 | 121.86 | 120.86 | 120.94 | 1,214,425 | -0.60(-0.49%) |
Oct 20, 2017 | 121.47 | 121.63 | 121.26 | 121.54 | 793,262 | +0.59(+0.48%) |
Oct 19, 2017 | 120.55 | 120.96 | 120.11 | 120.95 | 949,185 | -0.08(-0.06%) |
Oct 18, 2017 | 121.22 | 121.22 | 120.91 | 121.03 | 987,979 | +0.11(+0.09%) |
Oct 17, 2017 | 120.72 | 120.96 | 120.72 | 120.91 | 1,752,274 | +0.12(+0.10%) |
Oct 16, 2017 | 120.72 | 120.89 | 120.50 | 120.79 | 974,479 | +0.16(+0.13%) |
Oct 13, 2017 | 120.71 | 120.85 | 120.54 | 120.63 | 917,678 | +0.28(+0.24%) |
Oct 12, 2017 | 120.06 | 120.60 | 120.06 | 120.35 | 838,624 | +0.06(+0.05%) |
Oct 11, 2017 | 119.84 | 120.29 | 119.84 | 120.29 | 912,302 | +0.41(+0.34%) |
Oct 10, 2017 | 120.10 | 120.22 | 119.54 | 119.88 | 693,571 | +0.08(+0.07%) |
Oct 09, 2017 | 119.96 | 120.07 | 119.66 | 119.80 | 646,995 | -0.07(-0.06%) |
Oct 06, 2017 | 119.38 | 119.87 | 119.38 | 119.87 | 680,312 | +0.11(+0.10%) |
Oct 05, 2017 | 119.11 | 119.77 | 119.11 | 119.75 | 671,985 | +0.80(+0.68%) |
Oct 04, 2017 | 118.75 | 119.05 | 118.59 | 118.95 | 1,515,026 | +0.21(+0.18%) |
Oct 03, 2017 | 118.49 | 118.78 | 118.49 | 118.74 | 802,070 | +0.23(+0.19%) |
Oct 02, 2017 | 118.30 | 118.67 | 118.08 | 118.52 | 1,445,039 | +0.39(+0.33%) |
Sep 29, 2017 | 117.65 | 118.21 | 117.59 | 118.13 | 2,354,056 | +0.52(+0.44%) |
Sep 28, 2017 | 117.18 | 117.66 | 117.11 | 117.61 | 3,558,675 | +0.21(+0.18%) |
Sep 27, 2017 | 117.08 | 117.66 | 116.77 | 117.40 | 2,736,171 | +0.73(+0.62%) |
Sep 26, 2017 | 116.91 | 117.15 | 116.48 | 116.67 | 2,170,144 | +0.13(+0.11%) |
Sep 25, 2017 | 117.16 | 117.18 | 116.19 | 116.55 | 1,379,030 | -0.81(-0.69%) |
Sep 22, 2017 | 117.07 | 117.49 | 117.07 | 117.36 | 952,401 | +0.00(+0.00%) |
Sep 21, 2017 | 117.74 | 117.74 | 117.17 | 117.36 | 551,418 | -0.46(-0.39%) |
Sep 20, 2017 | 117.86 | 117.96 | 117.10 | 117.82 | 938,117 | -0.06(-0.05%) |
Sep 19, 2017 | 117.88 | 117.96 | 117.65 | 117.87 | 777,645 | +0.08(+0.07%) |
Sep 18, 2017 | 117.86 | 118.07 | 117.50 | 117.79 | 2,552,344 | +0.15(+0.13%) |
Sep 15, 2017 | 117.32 | 117.79 | 117.32 | 117.64 | 1,032,792 | +0.21(+0.18%) |
Sep 14, 2017 | 117.35 | 117.61 | 117.17 | 117.43 | 1,395,150 | -0.23(-0.19%) |
Sep 13, 2017 | 117.53 | 117.68 | 117.41 | 117.66 | 851,738 | -0.02(-0.02%) |
Sep 12, 2017 | 117.73 | 117.86 | 117.39 | 117.68 | 3,428,315 | +0.19(+0.16%) |
Sep 11, 2017 | 117.15 | 117.52 | 116.94 | 117.49 | 799,543 | +1.12(+0.96%) |
Sep 08, 2017 | 116.50 | 116.72 | 116.27 | 116.37 | 1,101,655 | -0.32(-0.27%) |
Sep 07, 2017 | 116.50 | 116.79 | 116.29 | 116.69 | 2,061,526 | +0.38(+0.32%) |
Sep 06, 2017 | 116.47 | 116.55 | 115.82 | 116.31 | 2,008,139 | +0.23(+0.20%) |
Sep 05, 2017 | 116.58 | 116.73 | 115.42 | 116.08 | 1,515,922 | -0.73(-0.63%) |