Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 121.44 | 121.69 | 120.64 | 121.10 | 7,936,145 | -0.94(-0.77%) |
Nov 29, 2017 | 122.24 | 122.33 | 121.74 | 122.04 | 6,138,071 | -0.77(-0.63%) |
Nov 28, 2017 | 123.05 | 123.17 | 122.53 | 122.81 | 5,603,112 | -0.02(-0.02%) |
Nov 27, 2017 | 123.26 | 123.33 | 122.70 | 122.83 | 4,957,683 | +0.51(+0.42%) |
Nov 24, 2017 | 122.36 | 122.61 | 122.22 | 122.32 | 1,779,705 | -0.31(-0.25%) |
Nov 22, 2017 | 122.26 | 122.95 | 122.17 | 122.63 | 5,211,832 | +1.12(+0.92%) |
Nov 21, 2017 | 121.67 | 122.00 | 121.50 | 121.51 | 4,954,756 | +0.20(+0.16%) |
Nov 20, 2017 | 122.30 | 122.41 | 121.04 | 121.31 | 8,350,288 | -1.55(-1.26%) |
Nov 17, 2017 | 122.15 | 123.17 | 121.95 | 122.86 | 10,613,955 | +1.46(+1.20%) |
Nov 16, 2017 | 121.45 | 121.71 | 121.29 | 121.40 | 2,796,045 | -0.01(-0.01%) |
Nov 15, 2017 | 122.13 | 122.36 | 121.25 | 121.41 | 4,984,387 | -0.15(-0.12%) |
Nov 14, 2017 | 120.90 | 121.91 | 120.77 | 121.56 | 6,188,692 | +0.25(+0.21%) |
Nov 13, 2017 | 121.43 | 121.55 | 121.27 | 121.31 | 6,248,381 | +0.18(+0.15%) |
Nov 10, 2017 | 121.99 | 122.11 | 120.94 | 121.13 | 7,116,200 | -1.00(-0.82%) |
Nov 09, 2017 | 121.85 | 122.41 | 121.73 | 122.13 | 6,072,394 | +0.50(+0.41%) |
Nov 08, 2017 | 121.95 | 122.25 | 121.59 | 121.63 | 5,565,112 | +0.42(+0.35%) |
Nov 07, 2017 | 121.51 | 121.56 | 120.78 | 121.21 | 4,164,336 | -0.44(-0.36%) |
Nov 06, 2017 | 120.72 | 121.85 | 120.68 | 121.65 | 6,953,012 | +1.03(+0.85%) |
Nov 03, 2017 | 121.36 | 121.43 | 120.18 | 120.62 | 6,330,642 | -0.57(-0.47%) |
Nov 02, 2017 | 121.29 | 121.96 | 121.05 | 121.19 | 5,368,199 | +0.08(+0.07%) |
Nov 01, 2017 | 120.98 | 121.55 | 120.83 | 121.11 | 4,647,587 | +0.44(+0.36%) |
Oct 31, 2017 | 120.82 | 120.84 | 120.38 | 120.67 | 3,910,495 | -0.46(-0.38%) |
Oct 30, 2017 | 121.47 | 120.80 | 121.13 | 5,117,541 | +0.23(+0.19%) | |
Oct 27, 2017 | 120.38 | 120.99 | 120.21 | 120.90 | 6,664,180 | +0.57(+0.47%) |
Oct 26, 2017 | 121.16 | 121.16 | 120.23 | 120.33 | 6,438,506 | -1.02(-0.84%) |
Oct 25, 2017 | 121.31 | 121.59 | 120.84 | 121.35 | 4,282,364 | +0.02(+0.02%) |
Oct 24, 2017 | 121.26 | 121.71 | 120.98 | 121.33 | 5,114,077 | -0.47(-0.39%) |
Oct 23, 2017 | 120.98 | 121.90 | 120.96 | 121.80 | 5,069,100 | +0.19(+0.16%) |
Oct 20, 2017 | 121.68 | 121.98 | 121.39 | 121.61 | 8,481,102 | -0.78(-0.64%) |
Oct 19, 2017 | 122.20 | 122.55 | 122.11 | 122.39 | 5,564,329 | +0.72(+0.59%) |
Oct 18, 2017 | 121.71 | 121.94 | 121.55 | 121.67 | 3,666,407 | -0.46(-0.38%) |
Oct 17, 2017 | 122.03 | 122.32 | 121.75 | 122.13 | 7,041,261 | -0.84(-0.68%) |
Oct 16, 2017 | 123.82 | 123.97 | 122.58 | 122.97 | 8,201,579 | -0.85(-0.69%) |
Oct 13, 2017 | 123.66 | 123.86 | 123.34 | 123.82 | 6,820,348 | +0.93(+0.76%) |
Oct 12, 2017 | 122.84 | 123.03 | 122.52 | 122.89 | 3,034,775 | +0.10(+0.08%) |
Oct 11, 2017 | 122.57 | 122.88 | 122.03 | 122.79 | 5,648,677 | +0.39(+0.32%) |
Oct 10, 2017 | 122.62 | 122.97 | 122.36 | 122.40 | 9,315,476 | +0.32(+0.26%) |
Oct 09, 2017 | 121.64 | 122.11 | 121.55 | 122.08 | 5,263,706 | +0.99(+0.82%) |
Oct 06, 2017 | 120.26 | 121.21 | 119.78 | 121.09 | 10,013,282 | +0.57(+0.47%) |
Oct 05, 2017 | 121.15 | 121.24 | 120.39 | 120.52 | 6,204,891 | -0.65(-0.54%) |
Oct 04, 2017 | 121.21 | 121.27 | 120.71 | 121.17 | 6,473,838 | +0.34(+0.28%) |
Oct 03, 2017 | 120.72 | 121.10 | 120.70 | 120.83 | 3,728,555 | +0.06(+0.05%) |
Oct 02, 2017 | 121.17 | 121.34 | 120.74 | 120.77 | 11,751,974 | -0.81(-0.67%) |
Sep 29, 2017 | 122.29 | 122.30 | 121.55 | 121.58 | 10,207,991 | -0.63(-0.52%) |
Sep 28, 2017 | 122.04 | 122.47 | 121.83 | 122.21 | 5,968,213 | +0.23(+0.19%) |
Sep 27, 2017 | 122.51 | 121.88 | 121.98 | 6,903,714 | -1.16(-0.94%) | |
Sep 26, 2017 | 123.57 | 123.81 | 122.90 | 123.14 | 8,673,385 | -1.39(-1.12%) |
Sep 25, 2017 | 122.78 | 124.66 | 122.71 | 124.53 | 10,256,619 | +1.29(+1.05%) |
Sep 22, 2017 | 123.03 | 123.39 | 122.94 | 123.24 | 6,011,928 | +0.56(+0.46%) |
Sep 21, 2017 | 122.56 | 123.07 | 122.49 | 122.68 | 7,755,572 | -0.94(-0.76%) |
Sep 20, 2017 | 124.68 | 125.06 | 123.15 | 123.62 | 11,415,229 | -1.00(-0.80%) |
Sep 19, 2017 | 124.49 | 124.65 | 124.04 | 124.62 | 5,826,152 | +0.26(+0.21%) |
Sep 18, 2017 | 124.71 | 124.76 | 123.97 | 124.36 | 8,859,207 | -1.17(-0.93%) |
Sep 15, 2017 | 125.99 | 125.99 | 125.42 | 125.53 | 8,375,074 | -0.63(-0.50%) |
Sep 14, 2017 | 125.66 | 126.44 | 125.64 | 126.16 | 5,324,453 | +0.55(+0.44%) |
Sep 13, 2017 | 126.40 | 126.45 | 125.50 | 125.61 | 8,489,983 | -0.95(-0.75%) |
Sep 12, 2017 | 126.03 | 126.59 | 125.94 | 126.56 | 8,348,676 | +0.37(+0.29%) |
Sep 11, 2017 | 126.74 | 126.94 | 126.05 | 126.19 | 9,125,336 | -1.78(-1.39%) |
Sep 08, 2017 | 128.21 | 128.30 | 127.59 | 127.97 | 9,020,001 | -0.16(-0.12%) |
Sep 07, 2017 | 127.56 | 128.20 | 127.39 | 128.13 | 10,218,309 | +1.32(+1.04%) |
Sep 06, 2017 | 127.34 | 127.44 | 126.55 | 126.81 | 10,059,213 | -0.65(-0.51%) |
Sep 05, 2017 | 126.65 | 127.78 | 126.57 | 127.46 | 11,812,576 | +1.40(+1.11%) |