Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 129.23 | 129.23 | 129.23 | 0 | -0.80(-0.62%) | |
Dec 28, 2017 | 129.93 | 130.10 | 129.01 | 130.03 | 1,789,868 | +0.31(+0.24%) |
Dec 27, 2017 | 127.30 | 129.80 | 127.20 | 129.73 | 2,399,414 | +2.81(+2.21%) |
Dec 26, 2017 | 127.55 | 127.80 | 126.78 | 126.92 | 1,208,951 | -0.64(-0.50%) |
Dec 22, 2017 | 127.30 | 128.29 | 127.11 | 127.56 | 2,920,706 | +0.02(+0.02%) |
Dec 21, 2017 | 128.01 | 128.71 | 127.08 | 127.54 | 2,047,221 | +0.10(+0.08%) |
Dec 20, 2017 | 127.28 | 127.83 | 126.89 | 127.43 | 1,528,835 | +0.67(+0.53%) |
Dec 19, 2017 | 127.47 | 127.62 | 126.30 | 126.77 | 3,061,561 | -0.19(-0.15%) |
Dec 18, 2017 | 124.20 | 127.88 | 124.09 | 126.96 | 3,907,741 | +3.35(+2.71%) |
Dec 15, 2017 | 122.54 | 123.68 | 121.95 | 123.61 | 4,318,259 | +2.00(+1.64%) |
Dec 14, 2017 | 122.42 | 122.62 | 121.58 | 121.61 | 2,664,148 | -0.71(-0.58%) |
Dec 13, 2017 | 122.71 | 123.43 | 122.21 | 122.32 | 2,226,158 | -0.28(-0.23%) |
Dec 12, 2017 | 122.44 | 122.84 | 121.81 | 122.60 | 1,606,134 | +0.18(+0.15%) |
Dec 11, 2017 | 122.67 | 123.06 | 121.90 | 122.42 | 1,504,740 | -0.71(-0.58%) |
Dec 08, 2017 | 122.26 | 123.77 | 122.24 | 123.13 | 4,542,614 | +1.40(+1.15%) |
Dec 07, 2017 | 121.12 | 121.85 | 120.83 | 121.73 | 1,538,624 | +0.52(+0.43%) |
Dec 06, 2017 | 121.62 | 121.42 | 121.06 | 121.21 | 1,778,926 | -0.22(-0.18%) |
Dec 05, 2017 | 121.80 | 123.27 | 121.28 | 121.42 | 2,169,816 | -0.19(-0.16%) |
Dec 04, 2017 | 121.60 | 122.18 | 121.56 | 121.61 | 2,235,529 | +0.83(+0.69%) |
Dec 01, 2017 | 120.00 | 121.24 | 119.26 | 120.79 | 2,490,302 | -0.13(-0.11%) |
Nov 30, 2017 | 120.10 | 121.84 | 119.64 | 120.92 | 3,258,675 | +0.48(+0.40%) |
Nov 29, 2017 | 121.16 | 121.33 | 119.64 | 120.44 | 2,858,569 | -0.39(-0.32%) |
Nov 28, 2017 | 121.16 | 121.44 | 120.52 | 120.83 | 3,219,810 | -0.03(-0.02%) |
Nov 27, 2017 | 120.28 | 121.27 | 120.28 | 120.85 | 2,688,984 | +0.41(+0.34%) |
Nov 24, 2017 | 120.45 | 121.02 | 120.33 | 120.44 | 766,021 | +0.11(+0.09%) |
Nov 22, 2017 | 121.83 | 121.87 | 120.03 | 120.34 | 2,440,781 | -1.17(-0.96%) |
Nov 21, 2017 | 120.28 | 122.22 | 120.28 | 121.51 | 3,652,840 | +1.94(+1.63%) |
Nov 20, 2017 | 119.02 | 119.88 | 118.76 | 119.57 | 2,040,537 | +0.41(+0.34%) |
Nov 17, 2017 | 117.73 | 119.31 | 117.54 | 119.16 | 4,907,878 | +1.05(+0.88%) |
Nov 16, 2017 | 115.80 | 118.15 | 115.38 | 118.11 | 3,675,741 | +2.01(+1.73%) |
Nov 15, 2017 | 116.72 | 116.76 | 115.27 | 116.10 | 3,204,672 | -0.76(-0.65%) |
Nov 14, 2017 | 114.03 | 116.90 | 113.91 | 116.86 | 2,255,396 | +2.54(+2.22%) |
Nov 13, 2017 | 113.64 | 114.79 | 113.58 | 114.33 | 2,513,932 | +0.27(+0.23%) |
Nov 10, 2017 | 113.04 | 114.78 | 112.07 | 114.06 | 3,556,149 | +1.23(+1.09%) |
Nov 09, 2017 | 113.25 | 114.07 | 112.18 | 112.83 | 3,493,630 | -1.11(-0.98%) |
Nov 08, 2017 | 114.91 | 118.08 | 113.19 | 113.94 | 6,489,908 | -0.86(-0.75%) |
Nov 07, 2017 | 116.06 | 117.10 | 114.58 | 114.80 | 5,529,035 | -1.03(-0.89%) |
Nov 06, 2017 | 115.23 | 116.83 | 114.76 | 115.84 | 2,989,036 | +0.41(+0.35%) |
Nov 03, 2017 | 113.66 | 115.46 | 113.58 | 115.43 | 4,257,730 | +1.81(+1.60%) |
Nov 02, 2017 | 114.37 | 115.15 | 113.03 | 113.61 | 3,910,410 | -0.49(-0.43%) |
Nov 01, 2017 | 114.44 | 114.83 | 113.58 | 114.11 | 1,453,542 | +0.65(+0.57%) |
Oct 31, 2017 | 112.64 | 113.87 | 112.36 | 113.46 | 1,803,653 | +0.91(+0.81%) |
Oct 30, 2017 | 112.69 | 112.98 | 111.60 | 112.55 | 1,939,009 | -0.33(-0.29%) |
Oct 27, 2017 | 111.50 | 113.41 | 111.36 | 112.88 | 2,177,036 | +0.06(+0.05%) |
Oct 26, 2017 | 111.61 | 113.35 | 110.54 | 112.83 | 2,777,027 | +2.35(+2.13%) |
Oct 25, 2017 | 110.26 | 111.14 | 109.75 | 110.47 | 3,038,641 | -0.46(-0.41%) |
Oct 24, 2017 | 109.94 | 111.19 | 109.63 | 110.93 | 1,793,434 | +1.43(+1.30%) |
Oct 23, 2017 | 109.27 | 109.70 | 108.93 | 109.50 | 1,484,087 | +0.27(+0.25%) |
Oct 20, 2017 | 109.67 | 109.79 | 108.64 | 109.23 | 2,680,234 | -0.17(-0.16%) |
Oct 19, 2017 | 109.54 | 109.60 | 108.77 | 109.40 | 1,785,097 | -0.54(-0.49%) |
Oct 18, 2017 | 109.51 | 110.79 | 109.25 | 109.94 | 2,603,978 | +0.69(+0.63%) |
Oct 17, 2017 | 108.78 | 109.28 | 108.42 | 109.25 | 783,463 | +0.28(+0.25%) |
Oct 16, 2017 | 109.21 | 109.58 | 108.08 | 108.97 | 4,229,216 | -0.34(-0.31%) |
Oct 13, 2017 | 109.21 | 109.50 | 108.64 | 109.31 | 1,779,965 | +0.62(+0.57%) |
Oct 12, 2017 | 108.33 | 109.08 | 107.93 | 108.69 | 1,831,353 | +0.31(+0.29%) |
Oct 11, 2017 | 108.15 | 108.65 | 107.96 | 108.38 | 1,409,583 | +0.05(+0.04%) |
Oct 10, 2017 | 107.19 | 108.36 | 106.80 | 108.33 | 2,023,329 | +1.25(+1.17%) |
Oct 09, 2017 | 106.32 | 107.11 | 106.07 | 107.08 | 1,379,460 | +0.95(+0.90%) |
Oct 06, 2017 | 105.64 | 106.14 | 105.16 | 106.13 | 1,971,801 | +0.47(+0.44%) |
Oct 05, 2017 | 103.72 | 105.88 | 103.39 | 105.67 | 3,642,704 | +2.33(+2.25%) |
Oct 04, 2017 | 103.75 | 103.97 | 102.86 | 103.34 | 2,864,717 | -0.55(-0.53%) |
Oct 03, 2017 | 104.83 | 105.26 | 103.50 | 103.89 | 2,342,877 | -1.07(-1.02%) |