Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 122.27 | 122.27 | 122.27 | 0 | -0.49(-0.40%) | |
Dec 28, 2017 | 123.06 | 123.06 | 121.95 | 122.76 | 236,100 | +0.26(+0.21%) |
Dec 27, 2017 | 122.32 | 122.93 | 122.00 | 122.50 | 144,751 | +0.19(+0.15%) |
Dec 26, 2017 | 121.97 | 122.68 | 121.21 | 122.32 | 126,832 | -0.05(-0.04%) |
Dec 22, 2017 | 123.23 | 123.23 | 121.23 | 122.37 | 139,727 | -0.83(-0.68%) |
Dec 21, 2017 | 123.01 | 123.66 | 122.40 | 123.20 | 354,849 | +0.44(+0.35%) |
Dec 20, 2017 | 122.61 | 123.07 | 122.13 | 122.76 | 151,892 | +0.34(+0.28%) |
Dec 19, 2017 | 122.59 | 122.60 | 121.45 | 122.42 | 140,993 | +0.18(+0.14%) |
Dec 18, 2017 | 122.52 | 123.22 | 121.61 | 122.25 | 255,490 | +0.69(+0.56%) |
Dec 15, 2017 | 120.30 | 122.58 | 120.30 | 121.56 | 479,719 | +1.82(+1.52%) |
Dec 14, 2017 | 120.99 | 121.50 | 119.55 | 119.74 | 240,086 | -1.09(-0.90%) |
Dec 13, 2017 | 121.43 | 122.17 | 120.70 | 120.84 | 189,743 | -0.84(-0.69%) |
Dec 12, 2017 | 122.59 | 122.78 | 121.31 | 121.68 | 218,331 | -0.91(-0.74%) |
Dec 11, 2017 | 122.95 | 123.61 | 122.36 | 122.59 | 168,103 | -0.31(-0.25%) |
Dec 08, 2017 | 123.10 | 123.33 | 122.61 | 122.89 | 191,193 | +0.32(+0.26%) |
Dec 07, 2017 | 122.49 | 123.84 | 122.27 | 122.58 | 263,041 | +0.29(+0.24%) |
Dec 06, 2017 | 122.82 | 123.44 | 122.03 | 122.29 | 316,921 | -0.80(-0.65%) |
Dec 05, 2017 | 124.13 | 124.19 | 122.95 | 123.09 | 310,810 | -0.69(-0.55%) |
Dec 04, 2017 | 125.30 | 125.30 | 123.50 | 123.77 | 274,026 | -0.37(-0.30%) |
Dec 01, 2017 | 125.01 | 125.64 | 122.49 | 124.14 | 322,299 | -1.46(-1.16%) |
Nov 30, 2017 | 122.76 | 125.73 | 122.42 | 125.61 | 469,494 | +2.84(+2.32%) |
Nov 29, 2017 | 123.00 | 123.56 | 122.22 | 122.76 | 228,396 | -0.09(-0.08%) |
Nov 28, 2017 | 121.58 | 123.01 | 121.09 | 122.86 | 243,989 | +1.64(+1.35%) |
Nov 27, 2017 | 121.31 | 122.00 | 120.64 | 121.22 | 367,092 | +0.13(+0.11%) |
Nov 24, 2017 | 120.97 | 121.18 | 120.42 | 121.09 | 79,781 | +0.35(+0.29%) |
Nov 22, 2017 | 120.83 | 121.36 | 120.21 | 120.73 | 139,128 | +0.18(+0.15%) |
Nov 21, 2017 | 117.82 | 120.89 | 117.82 | 120.56 | 318,372 | +0.99(+0.83%) |
Nov 20, 2017 | 119.26 | 119.85 | 118.37 | 119.57 | 166,639 | +0.87(+0.73%) |
Nov 17, 2017 | 118.30 | 119.09 | 117.28 | 118.70 | 182,998 | +0.00(+0.00%) |
Nov 16, 2017 | 117.71 | 118.88 | 117.65 | 118.70 | 185,568 | +1.54(+1.31%) |
Nov 15, 2017 | 117.74 | 118.04 | 116.93 | 117.16 | 132,061 | -1.10(-0.93%) |
Nov 14, 2017 | 118.03 | 118.52 | 117.66 | 118.26 | 160,596 | -0.30(-0.25%) |
Nov 13, 2017 | 118.00 | 119.12 | 117.90 | 118.56 | 248,980 | -0.05(-0.05%) |
Nov 10, 2017 | 118.00 | 119.08 | 117.83 | 118.61 | 187,997 | +0.68(+0.57%) |
Nov 09, 2017 | 117.66 | 118.04 | 116.82 | 117.94 | 174,149 | -0.69(-0.58%) |
Nov 08, 2017 | 118.11 | 118.72 | 117.35 | 118.62 | 239,902 | +0.51(+0.43%) |
Nov 07, 2017 | 118.39 | 118.65 | 117.68 | 118.11 | 199,864 | -0.36(-0.30%) |
Nov 06, 2017 | 118.26 | 119.12 | 117.89 | 118.47 | 146,020 | +0.06(+0.05%) |
Nov 03, 2017 | 119.04 | 119.28 | 118.22 | 118.42 | 410,500 | -0.62(-0.52%) |
Nov 02, 2017 | 118.59 | 119.28 | 117.83 | 119.04 | 259,619 | +0.42(+0.35%) |
Nov 01, 2017 | 119.89 | 119.89 | 118.13 | 118.62 | 276,651 | -0.17(-0.14%) |
Oct 31, 2017 | 118.93 | 119.22 | 118.66 | 118.79 | 366,532 | +0.23(+0.19%) |
Oct 30, 2017 | 119.09 | 119.09 | 117.74 | 118.56 | 276,100 | -0.42(-0.35%) |
Oct 27, 2017 | 119.33 | 119.33 | 117.56 | 118.97 | 370,422 | -0.74(-0.62%) |
Oct 26, 2017 | 118.08 | 119.86 | 117.19 | 119.72 | 502,746 | +2.01(+1.71%) |
Oct 25, 2017 | 117.08 | 117.83 | 116.35 | 117.70 | 450,244 | +0.15(+0.13%) |
Oct 24, 2017 | 116.10 | 117.72 | 116.08 | 117.56 | 268,873 | +1.98(+1.72%) |
Oct 23, 2017 | 116.40 | 116.63 | 115.49 | 115.57 | 167,350 | -0.95(-0.82%) |
Oct 20, 2017 | 116.04 | 116.56 | 115.57 | 116.53 | 287,560 | +1.05(+0.91%) |
Oct 19, 2017 | 114.89 | 115.50 | 114.17 | 115.48 | 239,860 | +0.10(+0.09%) |
Oct 18, 2017 | 115.85 | 116.23 | 115.31 | 115.38 | 432,699 | +0.31(+0.27%) |
Oct 17, 2017 | 112.95 | 115.68 | 112.04 | 115.07 | 631,213 | -0.80(-0.69%) |
Oct 16, 2017 | 116.05 | 116.24 | 115.33 | 115.87 | 339,948 | +0.50(+0.43%) |
Oct 13, 2017 | 115.60 | 116.36 | 115.13 | 115.37 | 228,977 | +0.33(+0.29%) |
Oct 12, 2017 | 113.84 | 115.40 | 113.84 | 115.04 | 323,248 | +1.20(+1.06%) |
Oct 11, 2017 | 113.85 | 114.50 | 113.44 | 113.84 | 335,448 | +0.16(+0.14%) |
Oct 10, 2017 | 114.42 | 114.42 | 113.41 | 113.68 | 265,657 | -0.06(-0.06%) |
Oct 09, 2017 | 114.59 | 114.96 | 113.63 | 113.74 | 309,595 | -0.69(-0.60%) |
Oct 06, 2017 | 114.06 | 114.45 | 113.29 | 114.44 | 326,866 | +0.12(+0.10%) |
Oct 05, 2017 | 115.06 | 115.86 | 113.87 | 114.32 | 201,943 | -0.54(-0.47%) |
Oct 04, 2017 | 114.06 | 115.20 | 113.81 | 114.85 | 342,387 | +1.05(+0.93%) |
Oct 03, 2017 | 113.47 | 114.05 | 113.17 | 113.80 | 619,175 | +0.35(+0.31%) |