Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 125.39 | 125.39 | 125.39 | 0 | -0.33(-0.26%) | |
Dec 28, 2017 | 125.70 | 125.80 | 125.04 | 125.71 | 922,552 | +0.40(+0.32%) |
Dec 27, 2017 | 125.21 | 125.74 | 124.81 | 125.31 | 760,109 | +0.37(+0.30%) |
Dec 26, 2017 | 125.21 | 125.45 | 124.77 | 124.94 | 347,143 | -0.25(-0.20%) |
Dec 22, 2017 | 124.98 | 125.39 | 124.49 | 125.19 | 702,399 | +0.43(+0.34%) |
Dec 21, 2017 | 125.78 | 126.04 | 124.67 | 124.76 | 1,680,067 | -0.53(-0.42%) |
Dec 20, 2017 | 126.53 | 126.89 | 125.24 | 125.29 | 1,419,835 | -0.94(-0.75%) |
Dec 19, 2017 | 127.20 | 127.33 | 126.00 | 126.24 | 929,402 | -0.70(-0.55%) |
Dec 18, 2017 | 126.47 | 127.37 | 126.33 | 126.94 | 1,579,251 | +0.99(+0.79%) |
Dec 15, 2017 | 125.51 | 126.23 | 125.11 | 125.95 | 1,570,226 | +0.76(+0.61%) |
Dec 14, 2017 | 125.77 | 126.21 | 125.16 | 125.18 | 1,049,690 | -0.59(-0.47%) |
Dec 13, 2017 | 125.78 | 126.46 | 125.35 | 125.77 | 858,030 | +0.14(+0.11%) |
Dec 12, 2017 | 125.63 | 125.68 | 124.61 | 125.63 | 1,227,729 | +0.17(+0.13%) |
Dec 11, 2017 | 126.52 | 126.70 | 125.27 | 125.46 | 1,598,013 | -0.61(-0.49%) |
Dec 08, 2017 | 127.24 | 127.24 | 125.84 | 126.08 | 925,757 | -0.55(-0.43%) |
Dec 07, 2017 | 127.19 | 127.66 | 126.27 | 126.63 | 1,006,979 | -0.89(-0.70%) |
Dec 06, 2017 | 127.90 | 128.16 | 127.27 | 127.52 | 1,092,841 | -0.50(-0.39%) |
Dec 05, 2017 | 128.03 | 128.52 | 127.73 | 128.02 | 1,239,283 | +0.15(+0.12%) |
Dec 04, 2017 | 126.22 | 128.37 | 125.83 | 127.88 | 1,620,675 | +2.21(+1.76%) |
Dec 01, 2017 | 127.12 | 127.28 | 125.29 | 125.67 | 1,094,017 | -0.96(-0.76%) |
Nov 30, 2017 | 125.98 | 127.43 | 125.91 | 126.63 | 1,559,874 | +0.86(+0.68%) |
Nov 29, 2017 | 125.09 | 125.83 | 124.50 | 125.77 | 963,554 | +0.70(+0.56%) |
Nov 28, 2017 | 124.34 | 125.07 | 124.34 | 125.07 | 1,962,058 | +1.34(+1.08%) |
Nov 27, 2017 | 123.88 | 124.45 | 123.52 | 123.73 | 945,706 | -0.05(-0.04%) |
Nov 24, 2017 | 124.18 | 124.42 | 123.59 | 123.78 | 302,633 | -0.12(-0.10%) |
Nov 22, 2017 | 123.78 | 124.47 | 123.18 | 123.90 | 1,428,921 | +0.50(+0.41%) |
Nov 21, 2017 | 123.55 | 124.14 | 123.12 | 123.39 | 1,338,828 | +0.30(+0.24%) |
Nov 20, 2017 | 122.30 | 123.63 | 122.11 | 123.10 | 1,312,421 | +0.63(+0.52%) |
Nov 17, 2017 | 122.58 | 122.93 | 121.89 | 122.46 | 1,529,747 | -0.50(-0.41%) |
Nov 16, 2017 | 121.60 | 123.47 | 121.45 | 122.97 | 1,504,695 | +1.64(+1.35%) |
Nov 15, 2017 | 122.23 | 122.37 | 121.22 | 121.33 | 1,185,607 | -1.09(-0.89%) |
Nov 14, 2017 | 122.21 | 122.95 | 121.33 | 122.42 | 1,459,571 | -0.22(-0.18%) |
Nov 13, 2017 | 121.32 | 122.79 | 120.92 | 122.64 | 1,151,368 | +1.25(+1.03%) |
Nov 10, 2017 | 120.94 | 121.70 | 120.41 | 121.39 | 1,393,731 | +0.05(+0.04%) |
Nov 09, 2017 | 121.51 | 121.74 | 120.66 | 121.34 | 886,024 | -0.13(-0.11%) |
Nov 08, 2017 | 122.00 | 122.37 | 121.21 | 121.47 | 1,086,354 | -0.52(-0.43%) |
Nov 07, 2017 | 122.58 | 123.07 | 121.65 | 122.00 | 1,028,868 | -0.90(-0.73%) |
Nov 06, 2017 | 122.23 | 123.80 | 122.19 | 122.89 | 762,972 | +0.49(+0.40%) |
Nov 03, 2017 | 122.26 | 123.36 | 121.89 | 122.40 | 2,007,057 | +0.13(+0.11%) |
Nov 02, 2017 | 122.37 | 122.62 | 121.51 | 122.27 | 1,228,011 | -0.03(-0.02%) |
Nov 01, 2017 | 121.19 | 122.71 | 120.33 | 122.30 | 1,362,553 | +0.57(+0.47%) |
Oct 31, 2017 | 122.75 | 124.60 | 120.32 | 121.73 | 2,156,748 | -0.24(-0.20%) |
Oct 30, 2017 | 122.65 | 122.83 | 121.88 | 121.97 | 1,184,018 | -1.00(-0.81%) |
Oct 27, 2017 | 123.46 | 123.80 | 122.34 | 122.97 | 991,137 | -0.63(-0.51%) |
Oct 26, 2017 | 124.19 | 124.73 | 123.37 | 123.60 | 865,375 | +0.17(+0.14%) |
Oct 25, 2017 | 123.33 | 123.76 | 122.63 | 123.43 | 1,158,199 | +0.18(+0.14%) |
Oct 24, 2017 | 123.98 | 124.19 | 123.16 | 123.25 | 762,375 | -0.28(-0.23%) |
Oct 23, 2017 | 123.53 | 124.18 | 123.35 | 123.53 | 737,721 | -0.19(-0.15%) |
Oct 20, 2017 | 123.17 | 123.72 | 122.83 | 123.72 | 668,135 | +0.99(+0.81%) |
Oct 19, 2017 | 122.56 | 122.94 | 122.00 | 122.73 | 672,399 | +0.04(+0.03%) |
Oct 18, 2017 | 123.60 | 124.19 | 122.31 | 122.69 | 1,183,244 | -0.82(-0.66%) |
Oct 17, 2017 | 124.97 | 125.30 | 123.29 | 123.52 | 1,359,640 | -1.74(-1.39%) |
Oct 16, 2017 | 125.14 | 125.59 | 124.95 | 125.26 | 1,019,380 | +0.34(+0.27%) |
Oct 13, 2017 | 125.05 | 125.65 | 124.70 | 124.92 | 954,244 | +0.17(+0.13%) |
Oct 12, 2017 | 123.38 | 124.76 | 123.38 | 124.75 | 729,815 | +1.27(+1.03%) |
Oct 11, 2017 | 123.84 | 123.98 | 122.54 | 123.49 | 726,732 | -0.14(-0.11%) |
Oct 10, 2017 | 123.03 | 123.86 | 123.03 | 123.63 | 833,486 | +0.60(+0.48%) |
Oct 09, 2017 | 122.98 | 123.16 | 122.53 | 123.03 | 665,172 | +0.08(+0.07%) |
Oct 06, 2017 | 122.39 | 122.99 | 122.30 | 122.95 | 825,531 | +0.22(+0.18%) |
Oct 05, 2017 | 122.20 | 122.80 | 121.51 | 122.73 | 828,896 | +0.91(+0.75%) |
Oct 04, 2017 | 121.78 | 122.53 | 121.48 | 121.82 | 896,872 | +0.19(+0.15%) |
Oct 03, 2017 | 121.95 | 122.44 | 121.47 | 121.63 | 912,720 | -0.08(-0.07%) |