Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 142.44 | 142.44 | 140.13 | 140.84 | 1,484,256 | -1.70(-1.19%) |
Jan 30, 2018 | 143.17 | 144.20 | 142.49 | 142.54 | 1,485,219 | -0.49(-0.34%) |
Jan 29, 2018 | 142.30 | 143.99 | 142.01 | 143.03 | 1,219,403 | +0.45(+0.32%) |
Jan 26, 2018 | 141.53 | 142.81 | 140.48 | 142.58 | 742,794 | +1.78(+1.26%) |
Jan 25, 2018 | 140.58 | 141.14 | 139.63 | 140.80 | 665,481 | +0.66(+0.47%) |
Jan 24, 2018 | 140.99 | 141.28 | 139.91 | 140.14 | 862,637 | -0.25(-0.18%) |
Jan 23, 2018 | 139.17 | 141.08 | 138.95 | 140.39 | 773,933 | +0.20(+0.14%) |
Jan 22, 2018 | 138.23 | 140.20 | 138.23 | 140.19 | 751,509 | +2.08(+1.51%) |
Jan 19, 2018 | 137.59 | 138.69 | 137.10 | 138.11 | 819,750 | +0.17(+0.12%) |
Jan 18, 2018 | 138.31 | 138.57 | 137.54 | 137.94 | 746,375 | -0.31(-0.22%) |
Jan 17, 2018 | 138.72 | 139.25 | 138.10 | 138.25 | 1,522,859 | +0.74(+0.54%) |
Jan 16, 2018 | 137.72 | 138.56 | 137.34 | 137.51 | 924,358 | +0.29(+0.21%) |
Jan 12, 2018 | 137.22 | 137.22 | 137.22 | 0 | -0.61(-0.44%) | |
Jan 11, 2018 | 136.88 | 137.91 | 136.38 | 137.83 | 789,830 | +0.82(+0.60%) |
Jan 10, 2018 | 137.38 | 137.01 | 1,105,889 | +0.72(+0.53%) | ||
Jan 09, 2018 | 134.85 | 136.74 | 134.43 | 136.29 | 831,696 | +1.44(+1.07%) |
Jan 08, 2018 | 134.41 | 135.28 | 133.97 | 134.85 | 728,740 | +0.27(+0.20%) |
Jan 05, 2018 | 133.64 | 134.99 | 132.87 | 134.58 | 812,637 | +1.32(+0.99%) |
Jan 04, 2018 | 131.79 | 133.40 | 131.79 | 133.26 | 748,002 | +1.85(+1.41%) |
Jan 03, 2018 | 130.57 | 131.99 | 130.49 | 131.41 | 636,726 | +1.06(+0.81%) |
Jan 02, 2018 | 131.96 | 131.97 | 129.82 | 130.35 | 773,150 | -0.78(-0.59%) |
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%) |