Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 135.33 | 135.33 | 135.33 | 0 | -0.72(-0.53%) | |
Dec 28, 2017 | 135.64 | 136.25 | 135.03 | 136.06 | 4,731,245 | +0.77(+0.57%) |
Dec 27, 2017 | 134.78 | 135.43 | 134.24 | 135.28 | 2,934,712 | +0.93(+0.69%) |
Dec 26, 2017 | 134.01 | 134.82 | 133.69 | 134.35 | 2,174,038 | +0.59(+0.44%) |
Dec 22, 2017 | 132.92 | 133.81 | 132.22 | 133.76 | 2,895,076 | +0.95(+0.72%) |
Dec 21, 2017 | 131.13 | 133.21 | 130.38 | 132.81 | 4,677,042 | +1.82(+1.39%) |
Dec 20, 2017 | 130.48 | 131.06 | 129.43 | 130.99 | 3,581,447 | +1.38(+1.07%) |
Dec 19, 2017 | 128.74 | 129.76 | 127.56 | 129.61 | 4,134,597 | +0.98(+0.76%) |
Dec 18, 2017 | 126.89 | 128.66 | 126.08 | 128.63 | 4,114,572 | +2.65(+2.10%) |
Dec 15, 2017 | 126.55 | 126.97 | 124.95 | 125.98 | 9,235,517 | +0.35(+0.28%) |
Dec 14, 2017 | 127.84 | 127.97 | 125.29 | 125.63 | 5,374,286 | -1.97(-1.54%) |
Dec 13, 2017 | 123.83 | 128.01 | 123.73 | 127.60 | 7,549,458 | +4.42(+3.59%) |
Dec 12, 2017 | 123.17 | 124.36 | 122.99 | 123.17 | 3,951,346 | -0.30(-0.24%) |
Dec 11, 2017 | 124.21 | 124.28 | 123.22 | 123.47 | 2,227,988 | -0.08(-0.06%) |
Dec 08, 2017 | 123.56 | 123.95 | 122.75 | 123.55 | 2,899,358 | +0.83(+0.68%) |
Dec 07, 2017 | 120.04 | 122.81 | 119.54 | 122.72 | 3,455,622 | +2.19(+1.82%) |
Dec 06, 2017 | 121.22 | 119.81 | 120.53 | 3,345,370 | +0.17(+0.14%) | |
Dec 05, 2017 | 121.74 | 122.10 | 120.00 | 120.36 | 4,520,953 | -1.17(-0.96%) |
Dec 04, 2017 | 123.89 | 124.14 | 121.47 | 121.52 | 5,731,037 | -0.02(-0.01%) |
Dec 01, 2017 | 121.61 | 122.30 | 119.56 | 121.54 | 6,382,688 | +0.32(+0.26%) |
Nov 30, 2017 | 119.29 | 121.38 | 117.75 | 121.22 | 8,620,671 | +2.65(+2.24%) |
Nov 29, 2017 | 118.66 | 119.56 | 117.83 | 118.57 | 3,607,444 | -0.80(-0.67%) |
Nov 28, 2017 | 118.10 | 119.38 | 117.89 | 119.37 | 3,018,513 | +1.55(+1.31%) |
Nov 27, 2017 | 118.06 | 118.75 | 117.56 | 117.82 | 3,009,996 | -0.17(-0.15%) |
Nov 24, 2017 | 118.60 | 118.88 | 117.95 | 118.00 | 1,099,771 | -0.53(-0.45%) |
Nov 22, 2017 | 118.71 | 118.88 | 117.83 | 118.53 | 5,691,067 | +0.35(+0.30%) |
Nov 21, 2017 | 118.32 | 118.52 | 117.81 | 118.17 | 2,585,545 | +0.59(+0.50%) |
Nov 20, 2017 | 117.18 | 118.36 | 117.02 | 117.58 | 2,473,514 | +0.67(+0.57%) |
Nov 17, 2017 | 116.63 | 117.11 | 115.96 | 116.91 | 2,692,849 | -0.20(-0.17%) |
Nov 16, 2017 | 116.35 | 118.01 | 116.03 | 117.11 | 3,276,030 | +1.94(+1.69%) |
Nov 15, 2017 | 117.21 | 117.45 | 114.92 | 115.17 | 4,361,576 | -2.95(-2.50%) |
Nov 14, 2017 | 118.52 | 118.62 | 117.20 | 118.12 | 3,540,151 | +0.87(+0.74%) |
Nov 13, 2017 | 116.40 | 117.27 | 115.83 | 117.26 | 2,204,967 | +0.04(+0.04%) |
Nov 10, 2017 | 116.02 | 117.56 | 116.00 | 117.21 | 2,349,290 | +0.98(+0.84%) |
Nov 09, 2017 | 117.18 | 117.44 | 115.64 | 116.23 | 3,424,102 | -1.68(-1.42%) |
Nov 08, 2017 | 118.86 | 119.16 | 117.81 | 117.91 | 2,250,532 | -1.30(-1.09%) |
Nov 07, 2017 | 118.35 | 119.29 | 117.37 | 119.21 | 3,751,622 | +0.94(+0.80%) |
Nov 06, 2017 | 117.49 | 118.91 | 117.48 | 118.27 | 3,236,134 | +0.93(+0.79%) |
Nov 03, 2017 | 117.21 | 117.62 | 117.11 | 117.34 | 2,451,424 | +0.14(+0.12%) |
Nov 02, 2017 | 117.16 | 117.65 | 116.53 | 117.20 | 3,169,327 | +0.16(+0.13%) |
Nov 01, 2017 | 116.52 | 117.92 | 116.31 | 117.05 | 4,224,649 | +0.42(+0.36%) |
Oct 31, 2017 | 117.23 | 117.33 | 116.02 | 116.63 | 4,643,889 | -0.59(-0.51%) |
Oct 30, 2017 | 117.92 | 118.36 | 117.21 | 117.22 | 3,544,843 | -1.13(-0.96%) |
Oct 27, 2017 | 117.59 | 118.86 | 117.58 | 118.36 | 4,732,710 | +0.75(+0.64%) |
Oct 26, 2017 | 117.56 | 118.72 | 117.53 | 117.61 | 6,689,295 | +0.09(+0.07%) |
Oct 25, 2017 | 117.84 | 118.37 | 115.76 | 117.52 | 8,657,803 | -1.20(-1.01%) |
Oct 24, 2017 | 120.29 | 120.61 | 117.34 | 118.72 | 21,990,090 | +5.63(+4.98%) |
Oct 23, 2017 | 113.32 | 113.66 | 112.64 | 113.09 | 6,457,951 | +0.27(+0.24%) |
Oct 20, 2017 | 112.80 | 113.29 | 112.06 | 112.82 | 3,594,163 | +0.51(+0.45%) |
Oct 19, 2017 | 111.84 | 112.38 | 110.47 | 112.31 | 5,663,895 | +0.22(+0.20%) |
Oct 18, 2017 | 111.41 | 112.39 | 111.41 | 112.09 | 2,941,667 | +0.64(+0.57%) |
Oct 17, 2017 | 111.96 | 112.24 | 111.26 | 111.45 | 2,786,375 | -0.79(-0.71%) |
Oct 16, 2017 | 112.05 | 112.80 | 111.79 | 112.24 | 3,413,357 | +0.65(+0.58%) |
Oct 13, 2017 | 111.84 | 112.19 | 110.31 | 111.59 | 4,074,074 | +0.61(+0.55%) |
Oct 12, 2017 | 109.62 | 111.12 | 109.60 | 110.98 | 3,948,071 | +1.19(+1.08%) |
Oct 11, 2017 | 109.42 | 110.00 | 109.00 | 109.79 | 2,550,739 | +0.35(+0.32%) |
Oct 10, 2017 | 108.87 | 109.53 | 108.66 | 109.44 | 5,170,958 | +1.12(+1.03%) |
Oct 09, 2017 | 108.36 | 108.36 | 107.52 | 108.32 | 2,316,641 | -0.04(-0.04%) |
Oct 06, 2017 | 107.67 | 108.42 | 107.55 | 108.36 | 3,159,530 | +0.45(+0.42%) |
Oct 05, 2017 | 108.25 | 108.35 | 107.58 | 107.91 | 2,924,215 | -0.29(-0.27%) |
Oct 04, 2017 | 107.31 | 108.50 | 107.23 | 108.20 | 3,270,805 | +1.05(+0.98%) |
Oct 03, 2017 | 106.70 | 107.17 | 106.16 | 107.15 | 2,537,224 | +0.68(+0.63%) |