Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 122.50 | 122.50 | 122.50 | 0 | -1.04(-0.84%) | |
Dec 28, 2017 | 122.88 | 124.29 | 122.72 | 123.54 | 71,829 | +0.89(+0.73%) |
Dec 27, 2017 | 122.08 | 122.72 | 121.32 | 122.65 | 77,679 | +0.42(+0.34%) |
Dec 26, 2017 | 121.85 | 123.37 | 121.79 | 122.23 | 90,589 | +0.17(+0.14%) |
Dec 22, 2017 | 122.71 | 122.73 | 121.53 | 122.06 | 86,373 | -0.37(-0.30%) |
Dec 21, 2017 | 121.51 | 122.96 | 119.75 | 122.43 | 118,901 | +1.48(+1.22%) |
Dec 20, 2017 | 121.51 | 121.71 | 120.38 | 120.95 | 103,961 | +0.38(+0.32%) |
Dec 19, 2017 | 120.85 | 121.62 | 119.78 | 120.57 | 173,580 | -0.14(-0.12%) |
Dec 18, 2017 | 120.20 | 121.93 | 119.95 | 120.71 | 175,825 | +2.05(+1.73%) |
Dec 15, 2017 | 118.21 | 119.40 | 117.85 | 118.66 | 408,445 | +1.33(+1.13%) |
Dec 14, 2017 | 119.28 | 119.34 | 116.98 | 117.33 | 252,305 | -2.01(-1.68%) |
Dec 13, 2017 | 119.00 | 120.14 | 118.77 | 119.34 | 178,560 | +0.34(+0.29%) |
Dec 12, 2017 | 116.84 | 119.95 | 116.39 | 119.00 | 175,889 | +2.29(+1.96%) |
Dec 11, 2017 | 117.93 | 118.38 | 115.86 | 116.71 | 144,472 | -1.27(-1.08%) |
Dec 08, 2017 | 117.88 | 120.05 | 117.15 | 117.98 | 119,813 | +0.00(+0.00%) |
Dec 07, 2017 | 117.62 | 119.08 | 117.05 | 73,525 | +0.00(+0.00%) | |
Dec 06, 2017 | 119.57 | 119.91 | 117.77 | 117.82 | 51,088 | -1.99(-1.66%) |
Dec 05, 2017 | 120.68 | 121.48 | 119.78 | 119.81 | 93,915 | -0.89(-0.74%) |
Dec 04, 2017 | 124.63 | 124.63 | 120.56 | 120.70 | 111,576 | -3.00(-2.43%) |
Dec 01, 2017 | 125.91 | 127.43 | 121.85 | 123.70 | 107,978 | -2.37(-1.88%) |
Nov 30, 2017 | 127.38 | 128.52 | 125.98 | 126.07 | 129,447 | -0.67(-0.53%) |
Nov 29, 2017 | 124.48 | 127.19 | 123.44 | 126.74 | 117,773 | +2.26(+1.82%) |
Nov 28, 2017 | 121.50 | 125.31 | 121.03 | 124.48 | 91,589 | +3.46(+2.86%) |
Nov 27, 2017 | 122.65 | 123.01 | 120.97 | 121.02 | 58,068 | -1.70(-1.39%) |
Nov 24, 2017 | 122.78 | 123.11 | 119.97 | 122.72 | 36,648 | +0.10(+0.08%) |
Nov 22, 2017 | 123.04 | 123.28 | 121.58 | 122.62 | 75,276 | +0.07(+0.06%) |
Nov 21, 2017 | 121.58 | 122.75 | 120.99 | 122.55 | 153,752 | +1.65(+1.36%) |
Nov 20, 2017 | 118.53 | 121.05 | 116.84 | 120.90 | 154,520 | +2.71(+2.29%) |
Nov 17, 2017 | 116.88 | 119.58 | 116.52 | 118.19 | 144,362 | +0.69(+0.59%) |
Nov 16, 2017 | 117.85 | 117.85 | 116.44 | 117.50 | 156,940 | +0.14(+0.12%) |
Nov 15, 2017 | 118.38 | 119.05 | 115.95 | 117.36 | 115,141 | -1.81(-1.52%) |
Nov 14, 2017 | 119.69 | 120.14 | 118.74 | 119.17 | 78,659 | -0.65(-0.54%) |
Nov 13, 2017 | 120.07 | 120.99 | 119.22 | 119.82 | 122,486 | -0.30(-0.25%) |
Nov 10, 2017 | 119.29 | 120.64 | 119.29 | 120.12 | 119,690 | +0.35(+0.29%) |
Nov 09, 2017 | 117.25 | 119.81 | 117.25 | 119.77 | 119,304 | +1.61(+1.36%) |
Nov 08, 2017 | 116.07 | 118.39 | 116.07 | 118.16 | 128,360 | +1.60(+1.37%) |
Nov 07, 2017 | 116.29 | 117.69 | 114.35 | 116.56 | 100,822 | +0.36(+0.31%) |
Nov 06, 2017 | 117.50 | 117.50 | 114.56 | 116.20 | 97,291 | -0.74(-0.63%) |
Nov 03, 2017 | 116.13 | 117.68 | 115.64 | 116.94 | 133,422 | +1.52(+1.32%) |
Nov 02, 2017 | 116.18 | 116.61 | 112.98 | 115.42 | 200,155 | -0.10(-0.09%) |
Nov 01, 2017 | 107.02 | 116.30 | 105.00 | 115.52 | 278,140 | +4.04(+3.62%) |
Oct 31, 2017 | 110.07 | 112.18 | 110.00 | 111.48 | 100,404 | +1.42(+1.29%) |
Oct 30, 2017 | 111.93 | 111.93 | 109.38 | 110.06 | 84,160 | -2.21(-1.97%) |
Oct 27, 2017 | 115.03 | 115.03 | 112.05 | 112.27 | 83,155 | -2.62(-2.28%) |
Oct 26, 2017 | 114.02 | 116.14 | 114.02 | 114.89 | 214,772 | +1.39(+1.22%) |
Oct 25, 2017 | 111.55 | 114.45 | 111.12 | 113.50 | 186,780 | +1.20(+1.07%) |
Oct 24, 2017 | 111.20 | 113.47 | 111.20 | 112.30 | 231,845 | +1.07(+0.96%) |
Oct 23, 2017 | 111.20 | 112.58 | 111.04 | 111.23 | 73,675 | +0.09(+0.08%) |
Oct 20, 2017 | 111.36 | 113.13 | 109.01 | 111.14 | 134,335 | +0.76(+0.69%) |
Oct 19, 2017 | 112.51 | 113.06 | 109.88 | 110.38 | 101,840 | -2.83(-2.50%) |
Oct 18, 2017 | 112.76 | 113.78 | 110.18 | 113.21 | 111,444 | +1.23(+1.10%) |
Oct 17, 2017 | 110.31 | 112.01 | 109.92 | 111.98 | 117,150 | +1.27(+1.15%) |
Oct 16, 2017 | 110.53 | 112.83 | 108.22 | 110.71 | 149,618 | -4.34(-3.77%) |
Oct 13, 2017 | 115.11 | 115.97 | 114.48 | 115.05 | 91,190 | +0.27(+0.24%) |
Oct 12, 2017 | 114.77 | 115.35 | 113.55 | 114.78 | 123,414 | +0.01(+0.01%) |
Oct 11, 2017 | 114.42 | 115.30 | 113.55 | 114.77 | 91,353 | +0.39(+0.34%) |
Oct 10, 2017 | 114.43 | 115.87 | 113.05 | 114.38 | 127,306 | +0.23(+0.20%) |
Oct 09, 2017 | 114.91 | 115.66 | 113.87 | 114.15 | 98,739 | -1.17(-1.01%) |
Oct 06, 2017 | 116.09 | 117.42 | 114.42 | 115.32 | 91,540 | -1.46(-1.25%) |
Oct 05, 2017 | 116.87 | 117.46 | 115.99 | 116.78 | 65,348 | +0.06(+0.05%) |
Oct 04, 2017 | 117.60 | 117.85 | 116.64 | 116.72 | 74,249 | -0.69(-0.59%) |
Oct 03, 2017 | 118.29 | 118.60 | 116.65 | 117.41 | 101,376 | -0.16(-0.14%) |