Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 126.40 | 126.40 | 126.40 | 0 | -1.34(-1.05%) | |
Dec 28, 2017 | 127.15 | 127.83 | 126.09 | 127.74 | 38,058 | +1.15(+0.91%) |
Dec 27, 2017 | 125.76 | 128.06 | 125.76 | 126.59 | 63,254 | +0.84(+0.67%) |
Dec 26, 2017 | 126.16 | 127.50 | 124.83 | 125.75 | 43,435 | -0.52(-0.41%) |
Dec 22, 2017 | 125.82 | 128.51 | 125.40 | 126.27 | 103,507 | +0.28(+0.22%) |
Dec 21, 2017 | 126.03 | 127.63 | 124.95 | 125.99 | 83,756 | +2.12(+1.71%) |
Dec 20, 2017 | 121.41 | 125.14 | 121.41 | 123.87 | 87,851 | +2.92(+2.41%) |
Dec 19, 2017 | 122.76 | 126.90 | 113.40 | 120.95 | 67,395 | -1.55(-1.27%) |
Dec 18, 2017 | 122.57 | 124.16 | 120.87 | 122.50 | 94,027 | +1.06(+0.87%) |
Dec 15, 2017 | 118.99 | 122.75 | 118.25 | 121.44 | 171,476 | +2.87(+2.42%) |
Dec 14, 2017 | 121.56 | 121.91 | 118.30 | 118.57 | 73,157 | -2.73(-2.25%) |
Dec 13, 2017 | 119.95 | 123.59 | 119.94 | 121.30 | 53,659 | +1.36(+1.13%) |
Dec 12, 2017 | 120.97 | 123.28 | 119.61 | 119.94 | 55,153 | -0.91(-0.75%) |
Dec 11, 2017 | 124.06 | 124.19 | 120.01 | 120.85 | 154,775 | -2.99(-2.41%) |
Dec 08, 2017 | 127.00 | 128.76 | 123.74 | 123.84 | 160,233 | -2.25(-1.78%) |
Dec 07, 2017 | 127.60 | 132.06 | 126.05 | 126.09 | 87,402 | -1.51(-1.18%) |
Dec 06, 2017 | 127.21 | 131.98 | 127.05 | 127.60 | 61,914 | +0.07(+0.05%) |
Dec 05, 2017 | 131.55 | 131.70 | 127.31 | 127.53 | 89,117 | -3.59(-2.74%) |
Dec 04, 2017 | 133.40 | 133.40 | 130.07 | 131.12 | 81,930 | -0.59(-0.45%) |
Dec 01, 2017 | 133.51 | 133.97 | 127.55 | 131.71 | 73,479 | -1.74(-1.30%) |
Nov 30, 2017 | 134.40 | 139.95 | 132.28 | 133.45 | 132,052 | +0.18(+0.14%) |
Nov 29, 2017 | 128.13 | 136.72 | 128.13 | 133.27 | 209,641 | +6.41(+5.05%) |
Nov 28, 2017 | 125.34 | 127.14 | 124.78 | 126.86 | 114,578 | +1.70(+1.36%) |
Nov 27, 2017 | 126.26 | 127.87 | 124.81 | 125.16 | 113,391 | -1.09(-0.86%) |
Nov 24, 2017 | 127.63 | 129.68 | 125.12 | 126.25 | 29,628 | -0.84(-0.66%) |
Nov 22, 2017 | 130.96 | 131.88 | 126.55 | 127.09 | 83,154 | -3.96(-3.02%) |
Nov 21, 2017 | 128.02 | 131.32 | 128.02 | 131.05 | 111,804 | +3.56(+2.79%) |
Nov 20, 2017 | 124.97 | 127.57 | 124.00 | 127.49 | 90,878 | +2.52(+2.02%) |
Nov 17, 2017 | 123.70 | 126.07 | 123.43 | 124.97 | 73,245 | +0.79(+0.64%) |
Nov 16, 2017 | 121.18 | 125.25 | 121.18 | 124.18 | 67,929 | +3.39(+2.81%) |
Nov 15, 2017 | 121.72 | 122.34 | 120.33 | 120.79 | 91,314 | -1.76(-1.44%) |
Nov 14, 2017 | 122.15 | 123.50 | 120.50 | 122.55 | 57,464 | -0.56(-0.45%) |
Nov 13, 2017 | 122.25 | 123.39 | 119.49 | 123.11 | 59,451 | +0.44(+0.36%) |
Nov 10, 2017 | 121.37 | 123.36 | 120.64 | 122.67 | 70,639 | +0.72(+0.59%) |
Nov 09, 2017 | 122.04 | 123.40 | 120.35 | 121.95 | 87,652 | -0.65(-0.53%) |
Nov 08, 2017 | 120.05 | 123.58 | 119.55 | 122.60 | 180,996 | +2.56(+2.13%) |
Nov 07, 2017 | 121.74 | 122.00 | 118.47 | 120.04 | 71,413 | -1.69(-1.39%) |
Nov 06, 2017 | 123.21 | 125.01 | 120.50 | 121.73 | 56,917 | -1.60(-1.30%) |
Nov 03, 2017 | 117.67 | 127.23 | 113.86 | 123.33 | 134,799 | -3.95(-3.10%) |
Nov 02, 2017 | 123.91 | 128.13 | 123.91 | 127.28 | 98,351 | +3.33(+2.69%) |
Nov 01, 2017 | 124.94 | 125.25 | 122.78 | 123.95 | 46,994 | +0.13(+0.10%) |
Oct 31, 2017 | 123.81 | 126.19 | 122.93 | 123.82 | 115,613 | +0.91(+0.74%) |
Oct 30, 2017 | 127.11 | 127.11 | 122.83 | 122.91 | 80,956 | -4.80(-3.76%) |
Oct 27, 2017 | 128.90 | 129.35 | 126.95 | 127.71 | 66,095 | -1.18(-0.92%) |
Oct 26, 2017 | 127.50 | 129.63 | 126.52 | 128.89 | 48,929 | +1.65(+1.30%) |
Oct 25, 2017 | 126.77 | 127.61 | 125.10 | 127.24 | 52,271 | +0.54(+0.43%) |
Oct 24, 2017 | 127.20 | 127.89 | 125.95 | 126.70 | 99,663 | +0.25(+0.20%) |
Oct 23, 2017 | 126.77 | 127.41 | 124.49 | 126.45 | 57,727 | -0.28(-0.22%) |
Oct 20, 2017 | 127.63 | 127.80 | 126.36 | 126.73 | 69,522 | +0.09(+0.07%) |
Oct 19, 2017 | 127.75 | 127.94 | 125.28 | 126.64 | 72,968 | -0.08(-0.06%) |
Oct 18, 2017 | 126.27 | 127.44 | 126.00 | 126.72 | 83,434 | +0.73(+0.58%) |
Oct 17, 2017 | 127.75 | 128.87 | 125.76 | 125.99 | 48,559 | -1.75(-1.37%) |
Oct 16, 2017 | 126.99 | 128.63 | 126.96 | 127.74 | 55,845 | +1.24(+0.98%) |
Oct 13, 2017 | 125.99 | 127.20 | 125.45 | 126.50 | 33,351 | +0.77(+0.61%) |
Oct 12, 2017 | 125.56 | 127.04 | 125.08 | 125.73 | 61,443 | -0.29(-0.23%) |
Oct 11, 2017 | 126.69 | 128.77 | 125.76 | 126.02 | 58,281 | -0.57(-0.45%) |
Oct 10, 2017 | 126.89 | 128.20 | 125.05 | 126.59 | 50,182 | +0.49(+0.39%) |
Oct 09, 2017 | 125.59 | 126.64 | 124.89 | 126.10 | 41,171 | +0.52(+0.41%) |
Oct 06, 2017 | 125.19 | 125.75 | 119.53 | 125.58 | 55,817 | -0.04(-0.03%) |
Oct 05, 2017 | 125.78 | 126.52 | 125.02 | 125.62 | 60,954 | -0.07(-0.06%) |
Oct 04, 2017 | 125.82 | 127.98 | 117.98 | 125.69 | 49,255 | -0.13(-0.10%) |
Oct 03, 2017 | 126.01 | 127.44 | 125.15 | 125.82 | 92,695 | +0.70(+0.56%) |