Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 131.13 | 131.13 | 131.13 | 0 | -0.86(-0.65%) | |
Dec 28, 2017 | 131.90 | 132.10 | 131.16 | 131.99 | 579,043 | +0.50(+0.38%) |
Dec 27, 2017 | 131.23 | 131.65 | 131.07 | 131.49 | 676,841 | +0.09(+0.07%) |
Dec 26, 2017 | 130.40 | 131.55 | 130.04 | 131.40 | 438,178 | +1.08(+0.83%) |
Dec 22, 2017 | 130.37 | 130.98 | 130.19 | 130.32 | 410,383 | -0.31(-0.24%) |
Dec 21, 2017 | 131.87 | 132.27 | 130.48 | 130.63 | 525,119 | -0.96(-0.73%) |
Dec 20, 2017 | 132.77 | 132.77 | 131.56 | 131.59 | 631,925 | -0.57(-0.43%) |
Dec 19, 2017 | 132.53 | 132.90 | 131.41 | 132.16 | 603,662 | -0.18(-0.14%) |
Dec 18, 2017 | 132.32 | 133.36 | 132.11 | 132.34 | 747,377 | +0.38(+0.29%) |
Dec 15, 2017 | 130.96 | 132.28 | 129.41 | 131.96 | 1,762,846 | +2.06(+1.59%) |
Dec 14, 2017 | 130.74 | 131.00 | 129.84 | 129.90 | 755,429 | -0.91(-0.70%) |
Dec 13, 2017 | 131.46 | 132.07 | 130.28 | 130.81 | 862,700 | -0.39(-0.30%) |
Dec 12, 2017 | 132.00 | 132.32 | 131.09 | 131.20 | 625,957 | -0.63(-0.48%) |
Dec 11, 2017 | 131.40 | 131.83 | 131.13 | 131.83 | 725,204 | +0.11(+0.08%) |
Dec 08, 2017 | 131.89 | 132.12 | 131.27 | 131.72 | 571,156 | +0.52(+0.40%) |
Dec 07, 2017 | 130.31 | 131.40 | 130.02 | 131.20 | 715,580 | +0.64(+0.49%) |
Dec 06, 2017 | 131.14 | 131.51 | 130.01 | 130.56 | 826,550 | -0.32(-0.24%) |
Dec 05, 2017 | 132.24 | 132.57 | 130.62 | 130.88 | 775,120 | -1.36(-1.03%) |
Dec 04, 2017 | 131.39 | 133.11 | 131.00 | 132.24 | 1,135,150 | +1.83(+1.40%) |
Dec 01, 2017 | 130.50 | 131.81 | 128.34 | 130.41 | 1,151,063 | -1.04(-0.79%) |
Nov 30, 2017 | 129.11 | 131.85 | 129.11 | 131.45 | 1,762,335 | +2.73(+2.12%) |
Nov 29, 2017 | 128.37 | 128.99 | 127.59 | 128.72 | 957,871 | +0.31(+0.24%) |
Nov 28, 2017 | 128.11 | 128.57 | 127.76 | 128.41 | 1,094,373 | +0.25(+0.20%) |
Nov 27, 2017 | 128.38 | 128.63 | 127.67 | 128.16 | 595,649 | +0.03(+0.02%) |
Nov 24, 2017 | 127.59 | 128.25 | 127.37 | 128.13 | 340,492 | +0.42(+0.33%) |
Nov 22, 2017 | 128.29 | 128.63 | 127.53 | 127.71 | 687,989 | -0.56(-0.44%) |
Nov 21, 2017 | 128.71 | 128.75 | 127.79 | 128.27 | 790,509 | -0.05(-0.04%) |
Nov 20, 2017 | 128.24 | 128.82 | 127.78 | 128.32 | 685,684 | -0.07(-0.05%) |
Nov 17, 2017 | 129.44 | 129.48 | 127.92 | 128.39 | 805,492 | -1.15(-0.89%) |
Nov 16, 2017 | 128.91 | 130.10 | 128.72 | 129.54 | 633,433 | +1.02(+0.79%) |
Nov 15, 2017 | 129.53 | 129.83 | 128.00 | 128.52 | 994,641 | -1.21(-0.93%) |
Nov 14, 2017 | 127.80 | 129.85 | 127.52 | 129.73 | 714,286 | +1.57(+1.23%) |
Nov 13, 2017 | 127.97 | 128.57 | 127.38 | 128.16 | 693,481 | +0.16(+0.12%) |
Nov 10, 2017 | 128.54 | 128.54 | 127.58 | 128.00 | 482,710 | -0.88(-0.68%) |
Nov 09, 2017 | 128.12 | 129.16 | 127.42 | 128.88 | 923,618 | +0.06(+0.05%) |
Nov 08, 2017 | 126.76 | 129.11 | 126.53 | 128.82 | 700,503 | +1.85(+1.46%) |
Nov 07, 2017 | 127.74 | 127.93 | 126.34 | 126.97 | 971,623 | -0.80(-0.63%) |
Nov 06, 2017 | 126.96 | 127.81 | 126.59 | 127.77 | 1,228,421 | +0.74(+0.58%) |
Nov 03, 2017 | 126.46 | 127.10 | 126.14 | 127.03 | 1,038,581 | +0.45(+0.36%) |
Nov 02, 2017 | 125.62 | 127.18 | 125.35 | 126.58 | 1,552,317 | +1.06(+0.84%) |
Nov 01, 2017 | 124.00 | 125.79 | 120.38 | 125.52 | 5,165,989 | -3.91(-3.02%) |
Oct 31, 2017 | 129.19 | 129.70 | 128.51 | 129.43 | 1,317,262 | -0.02(-0.02%) |
Oct 30, 2017 | 130.05 | 130.18 | 128.72 | 129.45 | 954,835 | -0.73(-0.56%) |
Oct 27, 2017 | 128.71 | 130.20 | 128.49 | 130.18 | 809,181 | +1.24(+0.96%) |
Oct 26, 2017 | 129.08 | 129.50 | 128.56 | 128.94 | 465,237 | +0.73(+0.57%) |
Oct 25, 2017 | 126.89 | 128.59 | 126.64 | 128.21 | 1,065,549 | +0.82(+0.64%) |
Oct 24, 2017 | 128.00 | 128.47 | 127.14 | 127.39 | 966,793 | -0.60(-0.47%) |
Oct 23, 2017 | 128.69 | 129.20 | 127.83 | 127.99 | 674,207 | -0.45(-0.35%) |
Oct 20, 2017 | 128.13 | 128.58 | 127.81 | 128.44 | 590,746 | +0.89(+0.70%) |
Oct 19, 2017 | 126.95 | 127.77 | 126.64 | 127.55 | 478,644 | +0.48(+0.38%) |
Oct 18, 2017 | 126.50 | 127.51 | 126.50 | 127.07 | 596,833 | +0.44(+0.35%) |
Oct 17, 2017 | 127.08 | 127.41 | 126.31 | 126.63 | 465,593 | -0.57(-0.45%) |
Oct 16, 2017 | 127.04 | 127.50 | 126.75 | 127.20 | 626,217 | +0.12(+0.09%) |
Oct 13, 2017 | 126.77 | 128.00 | 126.77 | 127.08 | 702,777 | -0.09(-0.07%) |
Oct 12, 2017 | 126.73 | 127.59 | 126.70 | 127.17 | 1,410,669 | +0.43(+0.34%) |
Oct 11, 2017 | 127.71 | 127.93 | 126.45 | 126.74 | 834,642 | -1.13(-0.88%) |
Oct 10, 2017 | 127.94 | 128.65 | 127.73 | 127.87 | 700,827 | +0.36(+0.28%) |
Oct 09, 2017 | 127.56 | 127.86 | 127.21 | 127.51 | 951,780 | +0.03(+0.02%) |
Oct 06, 2017 | 128.90 | 128.90 | 127.17 | 127.48 | 1,333,197 | -1.43(-1.11%) |
Oct 05, 2017 | 128.96 | 129.24 | 128.15 | 128.91 | 691,481 | +0.33(+0.26%) |
Oct 04, 2017 | 128.59 | 128.77 | 127.68 | 128.58 | 483,549 | -0.25(-0.19%) |
Oct 03, 2017 | 129.15 | 129.52 | 128.76 | 128.83 | 546,752 | -0.04(-0.03%) |