Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 143.19 | 143.57 | 142.24 | 142.81 | 2,390,351 | +0.25(+0.17%) |
Jan 30, 2018 | 142.64 | 143.15 | 142.35 | 142.57 | 1,634,355 | -1.19(-0.83%) |
Jan 29, 2018 | 144.51 | 144.69 | 143.59 | 143.75 | 1,370,625 | -1.08(-0.75%) |
Jan 26, 2018 | 143.71 | 144.84 | 143.31 | 144.84 | 2,072,266 | +1.67(+1.17%) |
Jan 25, 2018 | 143.88 | 143.88 | 142.73 | 143.16 | 871,188 | -0.14(-0.10%) |
Jan 24, 2018 | 144.04 | 144.21 | 142.58 | 143.31 | 890,062 | -0.44(-0.30%) |
Jan 23, 2018 | 143.22 | 143.88 | 143.12 | 143.75 | 1,024,949 | +0.78(+0.54%) |
Jan 22, 2018 | 141.67 | 142.97 | 141.63 | 142.97 | 804,797 | +1.20(+0.85%) |
Jan 19, 2018 | 141.40 | 141.77 | 141.04 | 141.77 | 785,442 | +0.83(+0.59%) |
Jan 18, 2018 | 141.04 | 141.29 | 140.55 | 140.94 | 1,019,717 | -0.11(-0.08%) |
Jan 17, 2018 | 140.33 | 141.26 | 139.86 | 141.06 | 894,558 | +1.40(+1.00%) |
Jan 16, 2018 | 140.89 | 141.35 | 139.30 | 139.66 | 1,141,907 | -0.50(-0.36%) |
Jan 12, 2018 | 140.16 | 140.16 | 140.16 | 0 | +0.81(+0.58%) | |
Jan 11, 2018 | 138.71 | 139.37 | 138.44 | 139.35 | 2,100,223 | +1.00(+0.72%) |
Jan 10, 2018 | 138.40 | 138.36 | 978,730 | -0.37(-0.27%) | ||
Jan 09, 2018 | 138.64 | 138.98 | 138.33 | 138.73 | 1,072,725 | +0.28(+0.21%) |
Jan 08, 2018 | 137.94 | 138.52 | 137.90 | 138.44 | 852,461 | +0.45(+0.32%) |
Jan 05, 2018 | 137.22 | 138.05 | 137.15 | 137.99 | 1,236,343 | +1.15(+0.84%) |
Jan 04, 2018 | 136.94 | 137.16 | 136.74 | 136.84 | 865,954 | +0.37(+0.27%) |
Jan 03, 2018 | 135.35 | 136.55 | 135.35 | 136.47 | 787,322 | +1.26(+0.94%) |
Jan 02, 2018 | 134.30 | 135.23 | 134.07 | 135.21 | 1,301,602 | +1.52(+1.14%) |
Dec 29, 2017 | 133.69 | 133.69 | 133.69 | 0 | -0.62(-0.46%) | |
Dec 28, 2017 | 134.38 | 134.46 | 134.12 | 134.31 | 832,050 | +0.24(+0.18%) |
Dec 27, 2017 | 134.05 | 134.31 | 133.94 | 134.07 | 720,942 | +0.09(+0.07%) |
Dec 26, 2017 | 133.83 | 134.01 | 133.51 | 133.97 | 459,387 | -0.18(-0.13%) |
Dec 22, 2017 | 134.20 | 134.23 | 133.92 | 134.15 | 640,843 | -0.09(-0.07%) |
Dec 21, 2017 | 134.49 | 134.67 | 134.17 | 134.25 | 752,642 | +0.07(+0.05%) |
Dec 20, 2017 | 134.90 | 134.90 | 133.97 | 134.18 | 654,337 | -0.28(-0.20%) |
Dec 19, 2017 | 135.03 | 135.06 | 134.30 | 134.45 | 635,938 | -0.58(-0.43%) |
Dec 18, 2017 | 134.87 | 135.22 | 134.48 | 135.03 | 761,548 | +0.95(+0.71%) |
Dec 15, 2017 | 133.67 | 134.31 | 133.50 | 134.08 | 948,371 | +1.11(+0.83%) |
Dec 14, 2017 | 133.34 | 133.64 | 132.94 | 132.97 | 638,450 | -0.23(-0.17%) |
Dec 13, 2017 | 133.18 | 133.56 | 133.12 | 133.20 | 961,700 | +0.22(+0.16%) |
Dec 12, 2017 | 133.17 | 133.38 | 132.90 | 132.98 | 501,782 | -0.03(-0.02%) |
Dec 11, 2017 | 132.66 | 133.06 | 132.53 | 133.01 | 875,199 | +0.51(+0.39%) |
Dec 08, 2017 | 132.53 | 132.71 | 132.30 | 132.50 | 549,716 | +0.55(+0.42%) |
Dec 07, 2017 | 131.37 | 132.13 | 131.34 | 131.95 | 617,865 | +0.62(+0.47%) |
Dec 06, 2017 | 131.51 | 131.55 | 130.80 | 131.34 | 841,035 | +0.20(+0.15%) |
Dec 05, 2017 | 131.26 | 132.25 | 131.07 | 131.14 | 1,035,014 | -0.16(-0.12%) |
Dec 04, 2017 | 133.03 | 133.03 | 131.30 | 131.30 | 884,087 | -0.85(-0.65%) |
Dec 01, 2017 | 132.24 | 132.65 | 131.18 | 132.15 | 903,672 | -0.38(-0.29%) |
Nov 30, 2017 | 131.96 | 132.90 | 131.78 | 132.53 | 831,317 | +1.13(+0.86%) |
Nov 29, 2017 | 132.65 | 132.65 | 130.85 | 131.40 | 1,033,558 | -1.24(-0.94%) |
Nov 28, 2017 | 132.36 | 132.70 | 131.93 | 132.64 | 639,157 | +0.58(+0.44%) |
Nov 27, 2017 | 132.26 | 132.31 | 131.85 | 132.06 | 562,496 | -0.12(-0.09%) |
Nov 24, 2017 | 131.98 | 132.23 | 131.90 | 132.19 | 224,231 | +0.53(+0.40%) |
Nov 22, 2017 | 131.83 | 131.91 | 131.56 | 131.66 | 509,699 | -0.09(-0.07%) |
Nov 21, 2017 | 131.03 | 131.79 | 131.02 | 131.75 | 514,916 | +1.20(+0.92%) |
Nov 20, 2017 | 130.59 | 130.69 | 130.45 | 130.55 | 595,917 | +0.14(+0.11%) |
Nov 17, 2017 | 130.74 | 130.79 | 130.35 | 130.41 | 495,953 | -0.41(-0.31%) |
Nov 16, 2017 | 130.04 | 131.01 | 129.99 | 130.81 | 592,508 | +1.33(+1.02%) |
Nov 15, 2017 | 129.73 | 129.96 | 129.13 | 129.49 | 698,047 | -0.81(-0.62%) |
Nov 14, 2017 | 130.11 | 130.42 | 129.69 | 130.30 | 509,665 | -0.28(-0.22%) |
Nov 13, 2017 | 130.04 | 130.73 | 130.03 | 130.59 | 372,087 | +0.17(+0.13%) |
Nov 10, 2017 | 130.08 | 130.48 | 129.98 | 130.42 | 459,078 | +0.04(+0.03%) |
Nov 09, 2017 | 130.24 | 130.46 | 129.36 | 130.38 | 631,621 | -0.52(-0.40%) |
Nov 08, 2017 | 130.35 | 130.94 | 130.26 | 130.90 | 546,571 | +0.47(+0.36%) |
Nov 07, 2017 | 130.34 | 130.61 | 130.09 | 130.43 | 633,678 | +0.14(+0.11%) |
Nov 06, 2017 | 129.91 | 130.45 | 129.87 | 130.28 | 605,350 | +0.33(+0.25%) |
Nov 03, 2017 | 129.49 | 129.97 | 129.14 | 129.95 | 633,629 | +0.89(+0.69%) |
Nov 02, 2017 | 129.22 | 129.34 | 128.62 | 129.06 | 587,673 | -0.32(-0.25%) |