Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 121.39 | 121.39 | 121.39 | 0 | +0.42(+0.34%) | |
Dec 28, 2017 | 120.75 | 121.17 | 120.10 | 120.97 | 1,407,662 | +0.27(+0.22%) |
Dec 27, 2017 | 120.03 | 121.04 | 119.54 | 120.70 | 2,288,654 | +1.00(+0.83%) |
Dec 26, 2017 | 118.21 | 120.15 | 117.80 | 119.71 | 1,560,541 | +1.62(+1.37%) |
Dec 22, 2017 | 116.26 | 118.61 | 115.92 | 118.09 | 2,851,648 | +1.67(+1.44%) |
Dec 21, 2017 | 116.26 | 116.57 | 115.78 | 116.41 | 1,554,120 | +0.51(+0.44%) |
Dec 20, 2017 | 118.97 | 119.45 | 115.85 | 115.90 | 3,202,450 | -3.14(-2.64%) |
Dec 19, 2017 | 120.05 | 120.49 | 118.22 | 119.04 | 2,220,544 | -0.99(-0.82%) |
Dec 18, 2017 | 118.85 | 120.82 | 118.67 | 120.03 | 2,389,552 | +1.42(+1.20%) |
Dec 15, 2017 | 117.61 | 119.53 | 117.50 | 118.61 | 4,319,825 | +1.54(+1.32%) |
Dec 14, 2017 | 117.33 | 118.59 | 116.83 | 117.07 | 1,899,815 | -0.14(-0.12%) |
Dec 13, 2017 | 117.88 | 118.98 | 116.77 | 117.21 | 2,610,422 | -0.37(-0.31%) |
Dec 12, 2017 | 117.58 | 118.25 | 115.55 | 117.58 | 5,857,945 | +2.89(+2.52%) |
Dec 11, 2017 | 114.72 | 115.44 | 114.26 | 114.69 | 1,587,799 | +0.01(+0.01%) |
Dec 08, 2017 | 114.41 | 115.03 | 113.61 | 114.68 | 2,014,335 | +0.13(+0.11%) |
Dec 07, 2017 | 114.55 | 115.30 | 114.29 | 114.55 | 1,609,946 | -0.49(-0.42%) |
Dec 06, 2017 | 115.87 | 114.35 | 115.04 | 1,854,870 | +0.01(+0.01%) | |
Dec 05, 2017 | 116.09 | 116.09 | 114.55 | 115.03 | 2,844,461 | -0.65(-0.56%) |
Dec 04, 2017 | 115.35 | 116.06 | 114.96 | 115.68 | 3,535,239 | +0.93(+0.81%) |
Dec 01, 2017 | 114.64 | 115.06 | 114.03 | 114.75 | 2,440,702 | +0.42(+0.37%) |
Nov 30, 2017 | 112.63 | 114.73 | 112.28 | 114.33 | 3,756,502 | +2.14(+1.90%) |
Nov 29, 2017 | 110.30 | 113.08 | 109.92 | 112.19 | 3,717,098 | +1.84(+1.67%) |
Nov 28, 2017 | 110.39 | 110.67 | 109.22 | 110.35 | 3,271,564 | -0.19(-0.17%) |
Nov 27, 2017 | 111.68 | 111.86 | 109.80 | 110.54 | 1,949,282 | -1.14(-1.02%) |
Nov 24, 2017 | 112.46 | 113.01 | 111.32 | 111.68 | 834,022 | -0.23(-0.21%) |
Nov 22, 2017 | 112.32 | 113.12 | 111.85 | 111.91 | 1,630,199 | -0.58(-0.51%) |
Nov 21, 2017 | 112.37 | 112.66 | 111.25 | 112.49 | 1,991,861 | +0.10(+0.09%) |
Nov 20, 2017 | 114.07 | 114.29 | 112.33 | 112.39 | 2,037,661 | -2.08(-1.82%) |
Nov 17, 2017 | 113.44 | 116.04 | 113.44 | 114.47 | 3,126,080 | +1.47(+1.30%) |
Nov 16, 2017 | 112.29 | 113.34 | 111.52 | 113.00 | 2,181,610 | +0.35(+0.31%) |
Nov 15, 2017 | 111.68 | 113.40 | 110.97 | 112.65 | 2,442,325 | +0.51(+0.45%) |
Nov 14, 2017 | 112.21 | 113.06 | 111.68 | 112.14 | 2,985,192 | +0.14(+0.12%) |
Nov 13, 2017 | 114.79 | 115.86 | 111.86 | 112.00 | 4,216,340 | -2.40(-2.10%) |
Nov 10, 2017 | 113.99 | 114.93 | 112.92 | 114.41 | 4,054,000 | +1.74(+1.54%) |
Nov 09, 2017 | 109.34 | 114.23 | 109.33 | 112.67 | 4,005,152 | +2.95(+2.69%) |
Nov 08, 2017 | 111.15 | 111.88 | 108.77 | 109.71 | 3,276,746 | -1.41(-1.27%) |
Nov 07, 2017 | 108.46 | 112.05 | 108.06 | 111.12 | 3,551,545 | +2.84(+2.62%) |
Nov 06, 2017 | 108.28 | 108.57 | 107.41 | 108.29 | 3,192,252 | -0.01(-0.01%) |
Nov 03, 2017 | 109.25 | 110.19 | 108.08 | 108.29 | 3,026,695 | -3.05(-2.74%) |
Nov 02, 2017 | 109.68 | 111.97 | 109.51 | 111.34 | 2,419,059 | +1.59(+1.45%) |
Nov 01, 2017 | 108.98 | 110.20 | 108.50 | 109.75 | 2,203,929 | +1.23(+1.13%) |
Oct 31, 2017 | 109.97 | 110.12 | 107.63 | 108.52 | 3,373,960 | -1.68(-1.53%) |
Oct 30, 2017 | 109.39 | 110.58 | 109.09 | 110.21 | 1,963,638 | +0.75(+0.69%) |
Oct 27, 2017 | 112.66 | 113.18 | 107.39 | 109.45 | 5,000,612 | -4.96(-4.34%) |
Oct 26, 2017 | 114.71 | 115.16 | 112.93 | 114.41 | 2,674,743 | +0.06(+0.05%) |
Oct 25, 2017 | 113.92 | 114.50 | 112.54 | 114.36 | 1,747,227 | -0.13(-0.12%) |
Oct 24, 2017 | 115.48 | 115.80 | 114.27 | 114.49 | 2,158,010 | -1.10(-0.95%) |
Oct 23, 2017 | 115.44 | 116.11 | 114.73 | 115.59 | 1,381,731 | +0.50(+0.44%) |
Oct 20, 2017 | 115.64 | 115.84 | 113.94 | 115.08 | 1,860,712 | -0.56(-0.48%) |
Oct 19, 2017 | 115.11 | 116.31 | 114.69 | 115.64 | 2,173,167 | +0.72(+0.63%) |
Oct 18, 2017 | 116.48 | 117.10 | 114.70 | 114.92 | 1,563,959 | -1.82(-1.56%) |
Oct 17, 2017 | 115.41 | 117.19 | 115.15 | 116.75 | 1,955,438 | +1.24(+1.07%) |
Oct 16, 2017 | 116.29 | 116.87 | 115.30 | 115.51 | 1,564,114 | -0.68(-0.59%) |
Oct 13, 2017 | 115.57 | 117.25 | 114.85 | 116.19 | 2,070,871 | +1.24(+1.08%) |
Oct 12, 2017 | 114.97 | 115.92 | 113.67 | 114.96 | 1,983,334 | -0.38(-0.33%) |
Oct 11, 2017 | 113.99 | 115.36 | 113.62 | 115.34 | 2,025,119 | +1.52(+1.33%) |
Oct 10, 2017 | 112.88 | 114.34 | 112.56 | 113.82 | 1,541,677 | +1.50(+1.34%) |
Oct 09, 2017 | 111.93 | 112.67 | 111.88 | 112.32 | 789,678 | +0.36(+0.33%) |
Oct 06, 2017 | 111.98 | 112.57 | 110.93 | 111.95 | 1,663,480 | -0.71(-0.63%) |
Oct 05, 2017 | 112.07 | 113.58 | 111.72 | 112.67 | 1,962,629 | +0.99(+0.89%) |
Oct 04, 2017 | 110.68 | 111.95 | 110.49 | 111.67 | 2,378,410 | +0.56(+0.50%) |
Oct 03, 2017 | 111.47 | 112.03 | 110.33 | 111.12 | 1,672,293 | -0.45(-0.41%) |