Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 127.57 | 127.57 | 127.57 | 0 | -0.55(-0.43%) | |
Dec 28, 2017 | 127.73 | 128.17 | 127.29 | 128.12 | 1,412,982 | +0.54(+0.42%) |
Dec 27, 2017 | 127.46 | 127.61 | 126.92 | 127.58 | 1,810,839 | +0.44(+0.35%) |
Dec 26, 2017 | 127.45 | 127.94 | 126.99 | 127.14 | 1,053,079 | -0.09(-0.07%) |
Dec 22, 2017 | 127.52 | 127.60 | 126.95 | 127.23 | 1,604,455 | -0.08(-0.06%) |
Dec 21, 2017 | 127.25 | 127.56 | 126.85 | 127.31 | 3,015,868 | +0.31(+0.24%) |
Dec 20, 2017 | 127.37 | 127.89 | 126.29 | 127.00 | 3,270,804 | +0.22(+0.17%) |
Dec 19, 2017 | 127.21 | 127.21 | 125.65 | 126.78 | 3,642,816 | +0.07(+0.06%) |
Dec 18, 2017 | 126.74 | 127.54 | 126.27 | 126.71 | 4,215,865 | +0.54(+0.43%) |
Dec 15, 2017 | 124.80 | 126.44 | 124.16 | 126.17 | 6,193,568 | +2.41(+1.95%) |
Dec 14, 2017 | 124.51 | 124.87 | 123.40 | 123.76 | 3,033,638 | -0.54(-0.43%) |
Dec 13, 2017 | 123.50 | 124.70 | 123.28 | 124.30 | 5,194,967 | +0.82(+0.66%) |
Dec 12, 2017 | 123.48 | 124.16 | 122.97 | 123.48 | 3,526,256 | +0.18(+0.15%) |
Dec 11, 2017 | 122.93 | 123.53 | 122.50 | 123.30 | 2,977,288 | +0.49(+0.40%) |
Dec 08, 2017 | 122.40 | 123.09 | 122.26 | 122.81 | 2,999,689 | +0.41(+0.33%) |
Dec 07, 2017 | 121.32 | 122.83 | 121.06 | 122.40 | 3,608,259 | +1.20(+0.99%) |
Dec 06, 2017 | 121.16 | 121.40 | 120.37 | 121.20 | 2,576,695 | +0.91(+0.76%) |
Dec 05, 2017 | 121.99 | 122.53 | 120.20 | 120.29 | 3,149,316 | +0.25(+0.21%) |
Dec 04, 2017 | 121.18 | 121.18 | 120.02 | 120.04 | 2,756,917 | -0.08(-0.07%) |
Dec 01, 2017 | 121.66 | 121.95 | 118.79 | 120.12 | 3,881,751 | -1.33(-1.10%) |
Nov 30, 2017 | 118.93 | 121.75 | 118.61 | 121.45 | 5,128,751 | +3.29(+2.78%) |
Nov 29, 2017 | 118.46 | 117.67 | 118.16 | 2,769,320 | +0.45(+0.38%) | |
Nov 28, 2017 | 117.45 | 118.02 | 116.90 | 117.71 | 2,733,631 | +0.59(+0.50%) |
Nov 27, 2017 | 116.82 | 117.22 | 116.44 | 117.12 | 2,569,527 | +0.21(+0.18%) |
Nov 24, 2017 | 117.00 | 117.16 | 116.35 | 116.91 | 1,486,366 | +0.18(+0.15%) |
Nov 22, 2017 | 117.00 | 117.19 | 116.55 | 116.73 | 2,860,673 | -0.31(-0.26%) |
Nov 21, 2017 | 116.47 | 117.63 | 116.47 | 117.04 | 2,493,049 | +0.66(+0.57%) |
Nov 20, 2017 | 116.83 | 117.18 | 116.30 | 116.38 | 2,914,911 | -0.15(-0.13%) |
Nov 17, 2017 | 117.49 | 117.63 | 116.48 | 116.53 | 2,808,672 | -1.36(-1.15%) |
Nov 16, 2017 | 117.30 | 118.21 | 117.10 | 117.89 | 2,121,574 | +0.32(+0.27%) |
Nov 15, 2017 | 118.27 | 118.38 | 116.58 | 117.57 | 2,628,005 | -1.23(-1.04%) |
Nov 14, 2017 | 117.07 | 119.02 | 117.00 | 118.80 | 2,857,901 | +1.73(+1.48%) |
Nov 13, 2017 | 117.95 | 118.00 | 116.92 | 117.07 | 2,217,411 | -1.04(-0.88%) |
Nov 10, 2017 | 118.00 | 118.48 | 118.00 | 118.11 | 3,122,523 | -0.26(-0.22%) |
Nov 09, 2017 | 120.28 | 120.35 | 118.09 | 118.37 | 2,814,929 | -1.91(-1.59%) |
Nov 08, 2017 | 120.52 | 120.99 | 120.01 | 120.28 | 2,011,122 | -0.47(-0.39%) |
Nov 07, 2017 | 120.67 | 121.46 | 120.38 | 120.75 | 1,853,708 | +0.36(+0.30%) |
Nov 06, 2017 | 121.26 | 121.46 | 120.37 | 120.39 | 2,415,567 | -0.68(-0.56%) |
Nov 03, 2017 | 121.75 | 121.75 | 120.38 | 121.07 | 2,405,662 | -0.39(-0.32%) |
Nov 02, 2017 | 120.09 | 121.51 | 119.71 | 121.46 | 1,963,078 | +1.34(+1.12%) |
Nov 01, 2017 | 120.55 | 121.00 | 119.93 | 120.12 | 2,690,615 | +0.36(+0.30%) |
Oct 31, 2017 | 120.04 | 120.24 | 119.50 | 119.76 | 3,440,550 | -0.07(-0.06%) |
Oct 30, 2017 | 119.41 | 120.53 | 118.85 | 119.83 | 4,432,433 | +0.76(+0.64%) |
Oct 27, 2017 | 119.62 | 119.95 | 118.96 | 119.07 | 2,852,800 | -0.86(-0.72%) |
Oct 26, 2017 | 119.45 | 120.07 | 119.00 | 119.93 | 3,380,834 | +0.94(+0.79%) |
Oct 25, 2017 | 119.71 | 120.29 | 118.87 | 118.99 | 3,687,339 | -0.75(-0.63%) |
Oct 24, 2017 | 119.95 | 123.28 | 118.95 | 119.74 | 5,432,416 | -1.15(-0.95%) |
Oct 23, 2017 | 120.76 | 121.18 | 120.47 | 120.89 | 2,577,566 | -0.04(-0.03%) |
Oct 20, 2017 | 119.96 | 120.93 | 119.76 | 120.93 | 2,514,652 | +1.44(+1.21%) |
Oct 19, 2017 | 119.10 | 119.53 | 118.22 | 119.49 | 1,631,586 | +0.31(+0.26%) |
Oct 18, 2017 | 119.50 | 119.50 | 118.60 | 119.18 | 1,855,599 | -0.18(-0.15%) |
Oct 17, 2017 | 118.63 | 119.37 | 118.18 | 119.36 | 2,026,513 | +0.35(+0.29%) |
Oct 16, 2017 | 118.84 | 119.50 | 118.40 | 119.01 | 2,163,578 | +0.29(+0.24%) |
Oct 13, 2017 | 119.07 | 119.88 | 118.72 | 118.72 | 3,472,976 | -0.10(-0.08%) |
Oct 12, 2017 | 117.67 | 118.93 | 117.63 | 118.82 | 2,375,507 | +1.07(+0.91%) |
Oct 11, 2017 | 118.31 | 118.60 | 117.43 | 117.75 | 3,085,872 | -0.37(-0.31%) |
Oct 10, 2017 | 118.61 | 118.82 | 117.77 | 118.12 | 2,664,954 | -0.51(-0.43%) |
Oct 09, 2017 | 118.29 | 118.88 | 118.09 | 118.63 | 1,749,482 | +0.40(+0.34%) |
Oct 06, 2017 | 117.90 | 118.28 | 117.60 | 118.23 | 1,790,491 | +0.06(+0.05%) |
Oct 05, 2017 | 117.63 | 118.33 | 117.44 | 118.17 | 2,676,545 | +0.54(+0.46%) |
Oct 04, 2017 | 117.87 | 118.22 | 117.52 | 117.63 | 2,799,413 | -0.08(-0.07%) |
Oct 03, 2017 | 118.00 | 118.00 | 117.28 | 117.71 | 2,210,982 | +0.13(+0.11%) |