Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 132.68 | 132.80 | 130.97 | 131.16 | 2,315,771 | -1.34(-1.01%) |
Jan 30, 2018 | 131.95 | 132.75 | 130.68 | 132.49 | 2,093,555 | +0.18(+0.14%) |
Jan 29, 2018 | 133.26 | 134.35 | 131.89 | 132.31 | 2,349,698 | -0.91(-0.68%) |
Jan 26, 2018 | 133.54 | 133.88 | 131.54 | 133.22 | 3,044,561 | -0.31(-0.23%) |
Jan 25, 2018 | 131.77 | 135.50 | 130.81 | 133.53 | 4,682,258 | -1.48(-1.10%) |
Jan 24, 2018 | 135.32 | 136.46 | 134.22 | 135.01 | 2,390,583 | +0.05(+0.04%) |
Jan 23, 2018 | 134.27 | 134.96 | 133.28 | 134.96 | 2,266,229 | +0.64(+0.48%) |
Jan 22, 2018 | 135.21 | 135.26 | 133.04 | 134.32 | 1,814,015 | -1.14(-0.84%) |
Jan 19, 2018 | 135.67 | 136.28 | 134.90 | 135.46 | 2,077,224 | +0.01(+0.01%) |
Jan 18, 2018 | 134.26 | 136.30 | 133.96 | 135.45 | 2,037,573 | +1.20(+0.89%) |
Jan 17, 2018 | 134.08 | 135.50 | 132.86 | 134.25 | 2,326,399 | +0.97(+0.72%) |
Jan 16, 2018 | 136.56 | 136.83 | 132.83 | 133.28 | 2,904,020 | -2.82(-2.07%) |
Jan 12, 2018 | 136.10 | 136.10 | 136.10 | 0 | +2.35(+1.76%) | |
Jan 11, 2018 | 132.25 | 133.77 | 132.21 | 133.75 | 952,392 | +1.83(+1.39%) |
Jan 10, 2018 | 132.67 | 133.01 | 131.69 | 131.92 | 1,113,828 | -1.47(-1.10%) |
Jan 09, 2018 | 133.45 | 134.37 | 133.23 | 133.39 | 1,662,311 | +0.07(+0.05%) |
Jan 08, 2018 | 132.56 | 133.51 | 132.39 | 133.32 | 1,354,512 | +0.74(+0.56%) |
Jan 05, 2018 | 130.92 | 132.69 | 130.57 | 132.59 | 1,716,223 | +2.69(+2.07%) |
Jan 04, 2018 | 131.43 | 132.58 | 129.86 | 129.90 | 1,769,927 | -0.71(-0.54%) |
Jan 03, 2018 | 130.37 | 130.74 | 129.61 | 130.61 | 1,075,744 | +0.52(+0.40%) |
Jan 02, 2018 | 129.11 | 130.11 | 129.11 | 130.09 | 1,165,691 | +1.15(+0.89%) |
Dec 29, 2017 | 128.93 | 128.93 | 128.93 | 0 | -0.95(-0.73%) | |
Dec 28, 2017 | 129.26 | 129.92 | 128.29 | 129.89 | 976,041 | +0.90(+0.70%) |
Dec 27, 2017 | 129.75 | 129.77 | 128.73 | 128.98 | 1,102,732 | -0.37(-0.29%) |
Dec 26, 2017 | 129.47 | 130.06 | 129.29 | 129.36 | 581,608 | -0.53(-0.41%) |
Dec 22, 2017 | 129.86 | 130.09 | 129.21 | 129.89 | 1,282,110 | +0.49(+0.38%) |
Dec 21, 2017 | 130.73 | 130.73 | 129.28 | 129.40 | 1,322,967 | -0.88(-0.68%) |
Dec 20, 2017 | 129.85 | 130.49 | 129.33 | 130.29 | 1,190,424 | +0.78(+0.60%) |
Dec 19, 2017 | 128.92 | 130.16 | 128.64 | 129.51 | 1,340,678 | +1.17(+0.91%) |
Dec 18, 2017 | 127.52 | 128.52 | 127.51 | 128.34 | 1,284,200 | +1.36(+1.07%) |
Dec 15, 2017 | 126.54 | 127.48 | 125.95 | 126.98 | 2,753,779 | +1.13(+0.90%) |
Dec 14, 2017 | 128.06 | 128.50 | 125.15 | 125.85 | 1,416,358 | -1.64(-1.29%) |
Dec 13, 2017 | 128.11 | 128.47 | 127.46 | 127.49 | 1,546,633 | -0.49(-0.39%) |
Dec 12, 2017 | 127.98 | 128.87 | 127.76 | 127.98 | 1,131,097 | -0.23(-0.18%) |
Dec 11, 2017 | 128.38 | 128.89 | 127.49 | 128.22 | 995,036 | -0.34(-0.27%) |
Dec 08, 2017 | 127.81 | 130.17 | 127.67 | 128.56 | 1,831,099 | +0.75(+0.59%) |
Dec 07, 2017 | 126.10 | 127.86 | 126.10 | 127.81 | 1,195,566 | +1.66(+1.32%) |
Dec 06, 2017 | 126.69 | 127.31 | 125.58 | 126.15 | 1,145,258 | -1.37(-1.08%) |
Dec 05, 2017 | 127.70 | 128.64 | 126.83 | 127.52 | 1,784,700 | -0.43(-0.34%) |
Dec 04, 2017 | 124.91 | 129.13 | 124.91 | 127.96 | 2,843,456 | +3.73(+3.00%) |
Dec 01, 2017 | 125.74 | 126.32 | 123.03 | 124.23 | 2,083,620 | -1.37(-1.09%) |
Nov 30, 2017 | 123.93 | 126.50 | 123.83 | 125.59 | 2,032,733 | +1.72(+1.39%) |
Nov 29, 2017 | 125.03 | 125.45 | 123.61 | 123.88 | 1,479,222 | -1.13(-0.90%) |
Nov 28, 2017 | 123.31 | 124.99 | 123.08 | 125.00 | 1,870,095 | +2.31(+1.88%) |
Nov 27, 2017 | 123.89 | 124.20 | 122.60 | 122.70 | 1,609,863 | -1.20(-0.97%) |
Nov 24, 2017 | 123.26 | 124.18 | 123.24 | 123.90 | 471,324 | +1.09(+0.89%) |
Nov 22, 2017 | 122.87 | 123.18 | 122.28 | 122.81 | 1,036,071 | +0.14(+0.11%) |
Nov 21, 2017 | 122.30 | 122.71 | 121.78 | 122.67 | 1,110,854 | +0.77(+0.63%) |
Nov 20, 2017 | 121.54 | 122.49 | 121.46 | 121.91 | 717,812 | +0.22(+0.18%) |
Nov 17, 2017 | 121.52 | 122.10 | 121.25 | 121.68 | 1,026,254 | -0.33(-0.27%) |
Nov 16, 2017 | 121.08 | 122.27 | 120.86 | 122.01 | 1,617,810 | +0.92(+0.76%) |
Nov 15, 2017 | 121.27 | 121.58 | 120.51 | 121.09 | 1,065,025 | -0.99(-0.81%) |
Nov 14, 2017 | 122.12 | 122.43 | 121.33 | 122.09 | 863,355 | -0.18(-0.15%) |
Nov 13, 2017 | 121.59 | 122.60 | 121.37 | 122.27 | 966,217 | +0.08(+0.06%) |
Nov 10, 2017 | 121.27 | 122.42 | 121.27 | 122.19 | 797,107 | +0.76(+0.63%) |
Nov 09, 2017 | 123.88 | 123.88 | 120.76 | 121.43 | 1,427,729 | -2.66(-2.14%) |
Nov 08, 2017 | 123.82 | 124.37 | 122.84 | 124.09 | 1,191,716 | +0.47(+0.38%) |
Nov 07, 2017 | 123.82 | 124.26 | 123.41 | 123.62 | 1,032,378 | +0.02(+0.02%) |
Nov 06, 2017 | 123.92 | 124.79 | 123.42 | 123.60 | 1,205,402 | -1.00(-0.80%) |
Nov 03, 2017 | 123.37 | 124.91 | 122.99 | 124.59 | 1,085,223 | +1.57(+1.28%) |
Nov 02, 2017 | 124.54 | 124.54 | 122.64 | 123.02 | 1,633,533 | -1.15(-0.93%) |