Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 127.17 | 127.17 | 127.17 | 0 | -1.10(-0.86%) | |
Dec 28, 2017 | 128.11 | 128.43 | 127.52 | 128.27 | 102,319 | +0.04(+0.03%) |
Dec 27, 2017 | 127.97 | 128.30 | 127.87 | 128.23 | 77,854 | +0.25(+0.20%) |
Dec 26, 2017 | 128.00 | 128.16 | 127.82 | 127.98 | 48,517 | -0.34(-0.26%) |
Dec 22, 2017 | 128.12 | 128.34 | 127.74 | 128.32 | 75,810 | +0.04(+0.03%) |
Dec 21, 2017 | 128.24 | 128.44 | 128.06 | 128.28 | 180,859 | +0.65(+0.51%) |
Dec 20, 2017 | 128.00 | 128.01 | 127.33 | 127.63 | 103,923 | +0.62(+0.49%) |
Dec 19, 2017 | 127.51 | 127.70 | 126.81 | 127.01 | 90,907 | -0.31(-0.24%) |
Dec 18, 2017 | 126.87 | 127.44 | 126.74 | 127.32 | 160,949 | +2.98(+2.40%) |
Dec 15, 2017 | 124.23 | 124.66 | 124.17 | 124.34 | 127,506 | -0.66(-0.53%) |
Dec 14, 2017 | 125.61 | 125.75 | 124.91 | 125.00 | 339,479 | +0.08(+0.06%) |
Dec 13, 2017 | 124.73 | 125.26 | 124.69 | 124.92 | 83,173 | +0.67(+0.54%) |
Dec 12, 2017 | 123.92 | 124.52 | 123.80 | 124.25 | 110,142 | +0.32(+0.26%) |
Dec 11, 2017 | 124.19 | 124.19 | 123.72 | 123.93 | 89,722 | -0.52(-0.42%) |
Dec 08, 2017 | 124.17 | 124.50 | 124.02 | 124.45 | 125,092 | +1.06(+0.86%) |
Dec 07, 2017 | 123.39 | 123.58 | 122.85 | 123.39 | 113,595 | +0.42(+0.34%) |
Dec 06, 2017 | 123.00 | 123.28 | 122.63 | 122.97 | 95,709 | -0.71(-0.57%) |
Dec 05, 2017 | 124.04 | 124.84 | 123.13 | 123.68 | 190,275 | -0.24(-0.19%) |
Dec 04, 2017 | 124.70 | 124.71 | 123.71 | 123.92 | 243,396 | -0.44(-0.35%) |
Dec 01, 2017 | 125.40 | 125.59 | 123.68 | 124.36 | 201,265 | -1.98(-1.57%) |
Nov 30, 2017 | 126.40 | 126.89 | 126.20 | 126.34 | 110,645 | -0.21(-0.17%) |
Nov 29, 2017 | 126.60 | 127.10 | 126.07 | 126.55 | 128,177 | -0.41(-0.32%) |
Nov 28, 2017 | 126.51 | 126.96 | 126.32 | 126.96 | 101,001 | +0.98(+0.78%) |
Nov 27, 2017 | 126.21 | 126.40 | 125.87 | 125.98 | 104,773 | -0.07(-0.06%) |
Nov 24, 2017 | 126.29 | 126.40 | 125.86 | 126.05 | 57,675 | -0.03(-0.02%) |
Nov 22, 2017 | 126.30 | 126.62 | 125.80 | 126.08 | 115,178 | +0.30(+0.24%) |
Nov 21, 2017 | 125.20 | 125.92 | 125.06 | 125.78 | 163,558 | +1.49(+1.20%) |
Nov 20, 2017 | 123.85 | 124.54 | 123.85 | 124.29 | 108,040 | +1.00(+0.81%) |
Nov 17, 2017 | 123.32 | 123.65 | 123.08 | 123.29 | 212,584 | -1.08(-0.87%) |
Nov 16, 2017 | 123.98 | 124.68 | 123.84 | 124.37 | 140,290 | +0.71(+0.57%) |
Nov 15, 2017 | 122.95 | 123.81 | 122.49 | 123.66 | 106,457 | -1.21(-0.97%) |
Nov 14, 2017 | 125.35 | 125.44 | 124.72 | 124.87 | 164,408 | -0.80(-0.64%) |
Nov 13, 2017 | 124.85 | 125.76 | 124.80 | 125.67 | 156,441 | +1.18(+0.95%) |
Nov 10, 2017 | 124.80 | 124.90 | 124.41 | 124.49 | 123,151 | -0.97(-0.77%) |
Nov 09, 2017 | 125.42 | 125.70 | 124.63 | 125.46 | 303,854 | -2.52(-1.97%) |
Nov 08, 2017 | 127.12 | 128.11 | 127.05 | 127.98 | 179,330 | +0.52(+0.41%) |
Nov 07, 2017 | 126.75 | 127.50 | 125.59 | 127.46 | 335,107 | +1.83(+1.46%) |
Nov 06, 2017 | 125.51 | 125.75 | 125.34 | 125.63 | 103,424 | +0.01(+0.01%) |
Nov 03, 2017 | 125.51 | 125.63 | 125.02 | 125.62 | 115,351 | +0.31(+0.25%) |
Nov 02, 2017 | 125.05 | 125.49 | 124.94 | 125.31 | 153,058 | +0.88(+0.71%) |
Nov 01, 2017 | 124.29 | 124.92 | 124.18 | 124.43 | 194,195 | +0.43(+0.35%) |
Oct 31, 2017 | 123.98 | 124.14 | 123.67 | 124.00 | 110,407 | -0.39(-0.31%) |
Oct 30, 2017 | 124.25 | 124.44 | 124.07 | 124.39 | 113,514 | +0.16(+0.13%) |
Oct 27, 2017 | 123.88 | 124.24 | 123.67 | 124.23 | 101,838 | +0.38(+0.31%) |
Oct 26, 2017 | 123.58 | 124.09 | 123.54 | 123.85 | 123,088 | +1.51(+1.23%) |
Oct 25, 2017 | 123.24 | 123.24 | 122.02 | 122.34 | 176,532 | -1.54(-1.24%) |
Oct 24, 2017 | 123.89 | 124.01 | 123.60 | 123.88 | 133,317 | +1.11(+0.90%) |
Oct 23, 2017 | 123.18 | 123.29 | 122.61 | 122.77 | 154,423 | -0.94(-0.76%) |
Oct 20, 2017 | 123.41 | 123.72 | 123.36 | 123.71 | 111,620 | +0.64(+0.52%) |
Oct 19, 2017 | 123.16 | 123.32 | 122.77 | 123.07 | 121,022 | -1.19(-0.96%) |
Oct 18, 2017 | 123.90 | 124.32 | 123.84 | 124.26 | 127,456 | +0.95(+0.77%) |
Oct 17, 2017 | 123.32 | 123.67 | 123.18 | 123.31 | 107,340 | -0.11(-0.09%) |
Oct 16, 2017 | 123.30 | 123.50 | 123.01 | 123.42 | 101,341 | +0.04(+0.03%) |
Oct 13, 2017 | 123.42 | 123.56 | 123.03 | 123.38 | 333,822 | +0.19(+0.15%) |
Oct 12, 2017 | 123.48 | 123.68 | 123.07 | 123.19 | 151,153 | -0.37(-0.30%) |
Oct 11, 2017 | 123.50 | 123.84 | 123.29 | 123.56 | 193,846 | -0.52(-0.42%) |
Oct 10, 2017 | 123.86 | 124.18 | 123.82 | 124.08 | 472,370 | +2.41(+1.98%) |
Oct 09, 2017 | 121.77 | 122.12 | 121.60 | 121.67 | 152,000 | -0.20(-0.16%) |
Oct 06, 2017 | 121.59 | 121.89 | 121.30 | 121.87 | 126,741 | +1.03(+0.85%) |
Oct 05, 2017 | 120.73 | 120.90 | 120.50 | 120.84 | 108,006 | -0.13(-0.11%) |
Oct 04, 2017 | 120.82 | 121.31 | 120.23 | 120.97 | 153,754 | +0.63(+0.52%) |
Oct 03, 2017 | 119.52 | 120.36 | 119.51 | 120.34 | 159,858 | +1.03(+0.86%) |