Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 127.45 | 127.85 | 126.40 | 127.65 | 13,418,331 | +0.85(+0.67%) |
Jan 30, 2018 | 127.91 | 127.92 | 126.74 | 126.80 | 9,736,105 | -0.55(-0.43%) |
Jan 29, 2018 | 127.58 | 127.63 | 126.93 | 127.35 | 6,955,912 | -0.72(-0.56%) |
Jan 26, 2018 | 128.24 | 128.52 | 127.97 | 128.07 | 7,828,744 | +0.10(+0.08%) |
Jan 25, 2018 | 128.69 | 129.51 | 127.36 | 127.97 | 15,205,497 | -0.86(-0.67%) |
Jan 24, 2018 | 128.39 | 129.26 | 128.24 | 128.83 | 11,833,178 | +1.55(+1.22%) |
Jan 23, 2018 | 126.53 | 127.35 | 126.35 | 127.28 | 6,189,731 | +0.63(+0.50%) |
Jan 22, 2018 | 126.51 | 126.75 | 126.28 | 126.65 | 4,893,546 | +0.23(+0.18%) |
Jan 19, 2018 | 126.73 | 126.41 | 126.42 | 8,773,753 | +0.56(+0.44%) | |
Jan 18, 2018 | 126.13 | 126.52 | 125.80 | 125.86 | 6,288,046 | -0.28(-0.22%) |
Jan 17, 2018 | 126.77 | 127.22 | 125.90 | 126.14 | 10,127,387 | -1.03(-0.81%) |
Jan 16, 2018 | 126.60 | 127.18 | 126.40 | 127.17 | 8,082,890 | +0.21(+0.17%) |
Jan 12, 2018 | 126.96 | 126.96 | 126.96 | 0 | +1.52(+1.21%) | |
Jan 11, 2018 | 125.37 | 125.66 | 125.25 | 125.44 | 5,991,108 | +0.41(+0.33%) |
Jan 10, 2018 | 125.03 | 14,805,403 | +0.30(+0.24%) | |||
Jan 09, 2018 | 124.49 | 124.85 | 124.23 | 124.73 | 9,150,159 | -0.58(-0.46%) |
Jan 08, 2018 | 125.20 | 125.32 | 124.90 | 125.31 | 3,562,012 | -0.02(-0.02%) |
Jan 05, 2018 | 124.93 | 125.48 | 124.84 | 125.33 | 5,739,904 | -0.13(-0.10%) |
Jan 04, 2018 | 124.89 | 125.85 | 124.74 | 125.46 | 7,327,904 | +0.64(+0.51%) |
Jan 03, 2018 | 125.05 | 125.09 | 124.10 | 124.82 | 7,889,199 | -0.33(-0.26%) |
Jan 02, 2018 | 124.66 | 125.18 | 124.55 | 125.15 | 11,703,893 | +1.50(+1.21%) |
Dec 29, 2017 | 123.65 | 123.65 | 123.65 | 0 | +0.80(+0.65%) | |
Dec 28, 2017 | 122.82 | 122.92 | 122.56 | 122.85 | 5,732,716 | +0.62(+0.51%) |
Dec 27, 2017 | 122.00 | 122.34 | 121.88 | 122.23 | 6,232,653 | +0.46(+0.38%) |
Dec 26, 2017 | 121.55 | 121.87 | 121.51 | 121.77 | 8,222,436 | +0.83(+0.69%) |
Dec 22, 2017 | 120.67 | 121.12 | 120.57 | 120.94 | 5,791,312 | +0.63(+0.52%) |
Dec 21, 2017 | 120.07 | 120.45 | 120.00 | 120.31 | 4,822,160 | +0.17(+0.14%) |
Dec 20, 2017 | 119.98 | 120.36 | 119.81 | 120.14 | 5,733,400 | +0.32(+0.27%) |
Dec 19, 2017 | 119.67 | 119.90 | 119.53 | 119.82 | 4,017,267 | +0.09(+0.08%) |
Dec 18, 2017 | 119.63 | 119.99 | 119.60 | 119.73 | 5,451,332 | +0.55(+0.46%) |
Dec 15, 2017 | 119.41 | 119.50 | 118.97 | 119.18 | 7,531,964 | +0.25(+0.21%) |
Dec 14, 2017 | 119.10 | 119.28 | 118.70 | 118.93 | 6,993,292 | -0.24(-0.20%) |
Dec 13, 2017 | 118.19 | 119.35 | 118.01 | 119.17 | 10,084,127 | +1.02(+0.86%) |
Dec 12, 2017 | 117.65 | 118.17 | 117.40 | 118.15 | 8,018,134 | +0.14(+0.12%) |
Dec 11, 2017 | 118.37 | 118.54 | 117.80 | 118.01 | 4,521,967 | -0.47(-0.40%) |
Dec 08, 2017 | 118.49 | 118.92 | 118.33 | 118.48 | 5,231,287 | -0.01(-0.01%) |
Dec 07, 2017 | 119.01 | 119.24 | 118.10 | 118.49 | 12,899,219 | -1.58(-1.32%) |
Dec 06, 2017 | 120.03 | 120.44 | 119.87 | 120.07 | 6,640,746 | -0.25(-0.21%) |
Dec 05, 2017 | 120.32 | 120.50 | 119.72 | 120.32 | 10,040,181 | -0.86(-0.71%) |
Dec 04, 2017 | 121.15 | 121.16 | 121.02 | 121.18 | 6,943,514 | -0.41(-0.34%) |
Dec 01, 2017 | 120.94 | 122.20 | 120.74 | 121.59 | 13,080,101 | +0.49(+0.40%) |
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%) |