Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 132.70 | 132.70 | 132.70 | 0 | -1.12(-0.83%) | |
Dec 28, 2017 | 134.25 | 134.25 | 133.10 | 133.82 | 402,258 | +0.08(+0.06%) |
Dec 27, 2017 | 134.14 | 134.37 | 133.16 | 133.73 | 368,993 | -0.24(-0.18%) |
Dec 26, 2017 | 134.03 | 134.62 | 133.75 | 133.97 | 277,130 | +0.27(+0.20%) |
Dec 22, 2017 | 133.96 | 133.96 | 132.80 | 133.71 | 357,684 | -0.55(-0.41%) |
Dec 21, 2017 | 135.94 | 136.08 | 133.71 | 134.26 | 668,715 | -1.37(-1.01%) |
Dec 20, 2017 | 136.16 | 137.42 | 135.47 | 135.63 | 608,675 | -0.77(-0.56%) |
Dec 19, 2017 | 134.77 | 137.15 | 134.40 | 136.40 | 777,738 | +2.07(+1.54%) |
Dec 18, 2017 | 132.99 | 134.85 | 132.83 | 134.32 | 907,721 | +2.00(+1.51%) |
Dec 15, 2017 | 130.22 | 132.91 | 129.97 | 132.33 | 1,236,734 | +2.68(+2.07%) |
Dec 14, 2017 | 130.34 | 131.36 | 129.45 | 129.65 | 607,576 | -0.35(-0.27%) |
Dec 13, 2017 | 129.25 | 130.42 | 128.61 | 130.00 | 546,495 | +0.20(+0.15%) |
Dec 12, 2017 | 129.80 | 130.54 | 129.16 | 129.80 | 579,172 | +0.19(+0.15%) |
Dec 11, 2017 | 129.52 | 130.29 | 129.16 | 129.61 | 633,883 | -0.39(-0.30%) |
Dec 08, 2017 | 129.24 | 130.61 | 129.16 | 130.00 | 808,148 | +0.83(+0.64%) |
Dec 07, 2017 | 129.32 | 130.18 | 128.68 | 129.17 | 446,147 | -0.21(-0.16%) |
Dec 06, 2017 | 129.32 | 130.15 | 127.63 | 129.37 | 737,826 | +0.24(+0.19%) |
Dec 05, 2017 | 129.03 | 131.84 | 128.69 | 129.13 | 689,250 | -2.24(-1.70%) |
Dec 04, 2017 | 130.30 | 133.21 | 130.30 | 131.37 | 976,355 | +1.18(+0.91%) |
Dec 01, 2017 | 131.74 | 132.02 | 129.11 | 130.19 | 790,793 | -1.48(-1.12%) |
Nov 30, 2017 | 130.60 | 132.73 | 129.18 | 131.67 | 1,214,641 | +1.04(+0.80%) |
Nov 29, 2017 | 125.82 | 130.88 | 125.39 | 130.63 | 1,245,754 | +4.83(+3.84%) |
Nov 28, 2017 | 126.38 | 126.38 | 124.74 | 125.81 | 1,347,233 | -0.27(-0.22%) |
Nov 27, 2017 | 125.44 | 126.18 | 125.02 | 126.08 | 718,083 | +0.38(+0.30%) |
Nov 24, 2017 | 126.22 | 126.66 | 124.28 | 125.70 | 468,079 | -0.68(-0.54%) |
Nov 22, 2017 | 127.14 | 127.99 | 126.35 | 126.38 | 666,829 | -0.77(-0.61%) |
Nov 21, 2017 | 125.94 | 127.53 | 125.52 | 127.15 | 746,820 | +1.76(+1.41%) |
Nov 20, 2017 | 124.17 | 125.78 | 122.88 | 125.39 | 1,648,887 | +0.30(+0.24%) |
Nov 17, 2017 | 125.16 | 125.78 | 124.53 | 125.09 | 563,155 | -0.55(-0.44%) |
Nov 16, 2017 | 125.02 | 126.45 | 124.57 | 125.64 | 700,402 | +1.37(+1.10%) |
Nov 15, 2017 | 124.30 | 124.67 | 123.14 | 124.27 | 544,241 | -0.45(-0.36%) |
Nov 14, 2017 | 124.52 | 125.22 | 123.49 | 124.72 | 711,542 | +0.03(+0.03%) |
Nov 13, 2017 | 124.58 | 125.25 | 124.37 | 124.68 | 555,079 | -0.49(-0.39%) |
Nov 10, 2017 | 126.08 | 126.28 | 124.66 | 125.17 | 560,475 | -1.36(-1.07%) |
Nov 09, 2017 | 125.75 | 126.57 | 124.27 | 126.53 | 841,006 | +0.25(+0.20%) |
Nov 08, 2017 | 126.35 | 127.39 | 124.79 | 126.28 | 580,512 | -0.50(-0.39%) |
Nov 07, 2017 | 126.65 | 127.04 | 125.06 | 126.78 | 725,555 | +0.54(+0.43%) |
Nov 06, 2017 | 127.46 | 128.61 | 126.02 | 126.24 | 561,439 | -1.66(-1.30%) |
Nov 03, 2017 | 126.66 | 128.03 | 126.66 | 127.90 | 556,352 | +1.61(+1.27%) |
Nov 02, 2017 | 126.17 | 126.80 | 125.55 | 126.30 | 695,258 | +0.42(+0.33%) |
Nov 01, 2017 | 127.81 | 128.94 | 125.63 | 125.88 | 788,641 | -2.00(-1.56%) |
Oct 31, 2017 | 127.99 | 128.57 | 126.53 | 127.88 | 711,124 | -0.38(-0.30%) |
Oct 30, 2017 | 129.01 | 129.28 | 127.05 | 128.26 | 870,374 | -1.02(-0.79%) |
Oct 27, 2017 | 128.15 | 130.15 | 127.70 | 129.28 | 1,094,729 | +1.67(+1.31%) |
Oct 26, 2017 | 127.59 | 128.32 | 126.46 | 127.61 | 1,521,983 | +0.57(+0.45%) |
Oct 25, 2017 | 125.41 | 128.76 | 125.41 | 127.05 | 1,517,949 | +1.54(+1.23%) |
Oct 24, 2017 | 125.87 | 126.35 | 124.57 | 125.51 | 846,807 | -0.76(-0.60%) |
Oct 23, 2017 | 126.65 | 126.65 | 125.70 | 126.26 | 646,331 | +0.04(+0.03%) |
Oct 20, 2017 | 126.12 | 126.67 | 125.46 | 126.22 | 832,512 | +0.33(+0.26%) |
Oct 19, 2017 | 123.37 | 126.49 | 122.52 | 125.89 | 1,813,792 | +2.77(+2.25%) |
Oct 18, 2017 | 124.75 | 124.99 | 122.73 | 123.12 | 838,303 | -1.45(-1.16%) |
Oct 17, 2017 | 124.34 | 125.18 | 123.63 | 124.57 | 634,387 | +0.05(+0.04%) |
Oct 16, 2017 | 124.44 | 125.08 | 123.97 | 124.52 | 423,755 | +0.06(+0.05%) |
Oct 13, 2017 | 124.92 | 125.09 | 123.83 | 124.46 | 283,477 | -0.55(-0.44%) |
Oct 12, 2017 | 124.42 | 125.31 | 123.88 | 125.01 | 777,524 | +0.82(+0.66%) |
Oct 11, 2017 | 124.22 | 124.85 | 123.80 | 124.19 | 852,268 | -0.17(-0.13%) |
Oct 10, 2017 | 124.48 | 125.15 | 123.83 | 124.36 | 463,662 | +0.17(+0.14%) |
Oct 09, 2017 | 126.00 | 126.29 | 123.93 | 124.18 | 447,504 | -1.98(-1.57%) |
Oct 06, 2017 | 126.24 | 127.70 | 126.02 | 126.16 | 505,838 | -0.03(-0.02%) |
Oct 05, 2017 | 126.76 | 127.19 | 125.46 | 126.19 | 549,945 | -0.42(-0.33%) |
Oct 04, 2017 | 125.54 | 126.85 | 125.36 | 126.60 | 630,238 | +1.05(+0.83%) |
Oct 03, 2017 | 126.02 | 126.41 | 124.79 | 125.56 | 508,758 | -0.38(-0.30%) |