Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 125.09 | 125.09 | 125.09 | 0 | -0.33(-0.26%) | |
Dec 28, 2017 | 125.41 | 125.50 | 124.75 | 125.42 | 924,720 | +0.40(+0.32%) |
Dec 27, 2017 | 124.92 | 125.45 | 124.51 | 125.02 | 761,895 | +0.37(+0.30%) |
Dec 26, 2017 | 124.92 | 125.16 | 124.48 | 124.64 | 347,959 | -0.25(-0.20%) |
Dec 22, 2017 | 124.69 | 125.10 | 124.20 | 124.90 | 704,049 | +0.43(+0.34%) |
Dec 21, 2017 | 125.48 | 125.75 | 124.37 | 124.47 | 1,684,013 | -0.53(-0.43%) |
Dec 20, 2017 | 126.24 | 126.59 | 124.94 | 125.00 | 1,423,171 | -0.94(-0.75%) |
Dec 19, 2017 | 126.90 | 127.03 | 125.71 | 125.94 | 931,586 | -0.70(-0.55%) |
Dec 18, 2017 | 126.17 | 127.07 | 126.03 | 126.64 | 1,582,961 | +0.99(+0.79%) |
Dec 15, 2017 | 125.22 | 125.93 | 124.81 | 125.65 | 1,573,915 | +0.76(+0.61%) |
Dec 14, 2017 | 125.47 | 125.91 | 124.87 | 124.89 | 1,052,156 | -0.59(-0.47%) |
Dec 13, 2017 | 125.48 | 126.16 | 125.06 | 125.47 | 860,046 | +0.14(+0.11%) |
Dec 12, 2017 | 125.33 | 125.38 | 124.32 | 125.33 | 1,230,613 | +0.17(+0.13%) |
Dec 11, 2017 | 126.22 | 126.40 | 124.97 | 125.17 | 1,601,768 | -0.61(-0.49%) |
Dec 08, 2017 | 126.94 | 126.94 | 125.55 | 125.78 | 927,932 | -0.55(-0.43%) |
Dec 07, 2017 | 126.89 | 127.36 | 125.98 | 126.33 | 1,009,345 | -0.89(-0.70%) |
Dec 06, 2017 | 127.60 | 127.85 | 126.98 | 127.22 | 1,095,408 | -0.50(-0.39%) |
Dec 05, 2017 | 127.73 | 128.22 | 127.43 | 127.72 | 1,242,194 | +0.15(+0.12%) |
Dec 04, 2017 | 125.92 | 128.07 | 125.54 | 127.58 | 1,624,482 | +2.20(+1.76%) |
Dec 01, 2017 | 126.82 | 126.98 | 125.00 | 125.37 | 1,096,588 | -0.96(-0.76%) |
Nov 30, 2017 | 125.69 | 127.13 | 125.61 | 126.33 | 1,563,538 | +0.86(+0.68%) |
Nov 29, 2017 | 124.80 | 125.54 | 124.21 | 125.47 | 965,818 | +0.70(+0.56%) |
Nov 28, 2017 | 124.05 | 124.78 | 124.05 | 124.78 | 1,966,668 | +1.34(+1.08%) |
Nov 27, 2017 | 123.59 | 124.16 | 123.23 | 123.44 | 947,927 | -0.05(-0.04%) |
Nov 24, 2017 | 123.89 | 124.13 | 123.30 | 123.49 | 303,344 | -0.12(-0.10%) |
Nov 22, 2017 | 123.49 | 124.18 | 122.90 | 123.61 | 1,432,278 | +0.50(+0.41%) |
Nov 21, 2017 | 123.26 | 123.85 | 122.83 | 123.11 | 1,341,973 | +0.30(+0.24%) |
Nov 20, 2017 | 122.02 | 123.34 | 121.82 | 122.81 | 1,315,505 | +0.63(+0.52%) |
Nov 17, 2017 | 122.30 | 122.64 | 121.60 | 122.17 | 1,533,340 | -0.50(-0.41%) |
Nov 16, 2017 | 121.31 | 123.18 | 121.16 | 122.68 | 1,508,230 | +1.64(+1.35%) |
Nov 15, 2017 | 121.94 | 122.08 | 120.94 | 121.04 | 1,188,392 | -1.09(-0.89%) |
Nov 14, 2017 | 121.92 | 122.66 | 121.05 | 122.13 | 1,462,999 | -0.22(-0.18%) |
Nov 13, 2017 | 121.03 | 122.50 | 120.64 | 122.35 | 1,154,072 | +1.25(+1.03%) |
Nov 10, 2017 | 120.66 | 121.41 | 120.13 | 121.11 | 1,397,005 | +0.05(+0.04%) |
Nov 09, 2017 | 121.23 | 121.45 | 120.37 | 121.06 | 888,106 | -0.13(-0.11%) |
Nov 08, 2017 | 121.71 | 122.08 | 120.93 | 121.19 | 1,088,907 | -0.52(-0.43%) |
Nov 07, 2017 | 122.30 | 122.78 | 121.36 | 121.71 | 1,031,285 | -0.89(-0.73%) |
Nov 06, 2017 | 121.94 | 123.51 | 121.91 | 122.60 | 764,764 | +0.49(+0.40%) |
Nov 03, 2017 | 121.97 | 123.07 | 121.61 | 122.11 | 2,011,772 | +0.13(+0.11%) |
Nov 02, 2017 | 122.08 | 122.33 | 121.23 | 121.98 | 1,230,896 | -0.03(-0.02%) |
Nov 01, 2017 | 120.91 | 122.43 | 120.05 | 122.01 | 1,365,754 | +0.57(+0.47%) |
Oct 31, 2017 | 122.46 | 124.30 | 120.04 | 121.44 | 2,161,815 | -0.24(-0.20%) |
Oct 30, 2017 | 122.36 | 122.55 | 121.59 | 121.68 | 1,186,800 | -0.99(-0.81%) |
Oct 27, 2017 | 123.17 | 123.51 | 122.05 | 122.68 | 993,466 | -0.63(-0.51%) |
Oct 26, 2017 | 123.89 | 124.43 | 123.08 | 123.31 | 867,408 | +0.17(+0.14%) |
Oct 25, 2017 | 123.04 | 123.47 | 122.34 | 123.14 | 1,160,920 | +0.18(+0.14%) |
Oct 24, 2017 | 123.69 | 123.89 | 122.87 | 122.97 | 764,166 | -0.28(-0.23%) |
Oct 23, 2017 | 123.24 | 123.89 | 123.06 | 123.24 | 739,454 | -0.19(-0.15%) |
Oct 20, 2017 | 122.88 | 123.43 | 122.55 | 123.43 | 669,705 | +0.99(+0.80%) |
Oct 19, 2017 | 122.28 | 122.65 | 121.71 | 122.44 | 673,978 | +0.04(+0.03%) |
Oct 18, 2017 | 123.31 | 123.89 | 122.03 | 122.41 | 1,186,024 | -0.82(-0.66%) |
Oct 17, 2017 | 124.67 | 125.01 | 123.00 | 123.23 | 1,362,834 | -1.74(-1.39%) |
Oct 16, 2017 | 124.84 | 125.30 | 124.66 | 124.96 | 1,021,775 | +0.33(+0.27%) |
Oct 13, 2017 | 124.76 | 125.35 | 124.41 | 124.63 | 956,485 | +0.17(+0.13%) |
Oct 12, 2017 | 123.09 | 124.47 | 123.09 | 124.46 | 731,529 | +1.26(+1.03%) |
Oct 11, 2017 | 123.55 | 123.69 | 122.25 | 123.20 | 728,439 | -0.14(-0.11%) |
Oct 10, 2017 | 122.74 | 123.57 | 122.74 | 123.34 | 835,444 | +0.59(+0.48%) |
Oct 09, 2017 | 122.70 | 122.87 | 122.24 | 122.74 | 666,734 | +0.08(+0.07%) |
Oct 06, 2017 | 122.10 | 122.70 | 122.01 | 122.66 | 827,470 | +0.21(+0.17%) |
Oct 05, 2017 | 121.92 | 122.51 | 121.23 | 122.44 | 830,843 | +0.91(+0.75%) |
Oct 04, 2017 | 121.50 | 122.24 | 121.19 | 121.53 | 898,979 | +0.19(+0.15%) |
Oct 03, 2017 | 121.66 | 122.16 | 121.19 | 121.35 | 914,865 | -0.08(-0.07%) |