Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 141.59 | 142.05 | 139.61 | 140.36 | 1,059,376 | -0.50(-0.36%) |
Jan 30, 2018 | 140.59 | 141.01 | 139.31 | 140.87 | 1,089,609 | -0.33(-0.24%) |
Jan 29, 2018 | 142.68 | 143.06 | 140.97 | 141.20 | 1,199,647 | -2.68(-1.87%) |
Jan 26, 2018 | 143.70 | 144.64 | 142.75 | 143.88 | 1,902,782 | +2.23(+1.57%) |
Jan 25, 2018 | 139.27 | 142.75 | 138.50 | 141.65 | 3,313,750 | +3.19(+2.30%) |
Jan 24, 2018 | 134.37 | 140.73 | 134.22 | 138.47 | 2,843,579 | +5.41(+4.06%) |
Jan 23, 2018 | 136.29 | 136.94 | 131.84 | 133.06 | 2,761,077 | +4.12(+3.20%) |
Jan 22, 2018 | 129.17 | 129.17 | 126.71 | 128.94 | 1,426,841 | -0.68(-0.53%) |
Jan 19, 2018 | 129.48 | 129.83 | 128.04 | 129.62 | 1,137,002 | +0.11(+0.08%) |
Jan 18, 2018 | 133.01 | 133.11 | 128.94 | 129.51 | 1,356,640 | -3.09(-2.33%) |
Jan 17, 2018 | 131.36 | 133.31 | 130.40 | 132.59 | 1,040,592 | +1.88(+1.44%) |
Jan 16, 2018 | 133.85 | 134.00 | 129.70 | 130.71 | 1,088,322 | -2.94(-2.20%) |
Jan 12, 2018 | 133.65 | 133.65 | 133.65 | 0 | +2.88(+2.20%) | |
Jan 11, 2018 | 129.10 | 130.99 | 127.29 | 130.78 | 1,232,396 | +2.18(+1.70%) |
Jan 10, 2018 | 128.59 | 1,069,773 | -1.67(-1.28%) | |||
Jan 09, 2018 | 131.19 | 131.40 | 129.93 | 130.27 | 1,335,430 | -0.53(-0.40%) |
Jan 08, 2018 | 130.44 | 131.86 | 129.91 | 130.79 | 1,187,642 | +0.44(+0.34%) |
Jan 05, 2018 | 130.66 | 131.00 | 129.77 | 130.35 | 725,341 | -0.26(-0.20%) |
Jan 04, 2018 | 131.46 | 131.72 | 130.06 | 130.61 | 798,203 | -0.01(-0.01%) |
Jan 03, 2018 | 130.20 | 131.18 | 129.90 | 130.63 | 1,244,893 | +0.66(+0.51%) |
Jan 02, 2018 | 130.88 | 131.49 | 129.21 | 129.97 | 873,734 | -0.50(-0.38%) |
Dec 29, 2017 | 130.47 | 130.47 | 130.47 | 0 | -1.57(-1.19%) | |
Dec 28, 2017 | 131.74 | 132.12 | 130.88 | 132.04 | 363,545 | +0.46(+0.35%) |
Dec 27, 2017 | 131.48 | 132.20 | 131.26 | 131.59 | 425,875 | -0.06(-0.05%) |
Dec 26, 2017 | 132.85 | 134.00 | 131.35 | 131.65 | 606,907 | -1.18(-0.89%) |
Dec 22, 2017 | 131.56 | 133.31 | 130.78 | 132.83 | 911,704 | +1.60(+1.22%) |
Dec 21, 2017 | 127.97 | 132.14 | 127.92 | 131.22 | 1,603,098 | +3.66(+2.87%) |
Dec 20, 2017 | 128.63 | 128.97 | 127.48 | 127.56 | 536,487 | -0.94(-0.73%) |
Dec 19, 2017 | 128.13 | 129.10 | 127.43 | 128.51 | 725,048 | +0.57(+0.45%) |
Dec 18, 2017 | 127.89 | 128.43 | 127.45 | 127.94 | 951,194 | +0.67(+0.53%) |
Dec 15, 2017 | 127.15 | 127.74 | 126.28 | 127.26 | 1,558,366 | +0.44(+0.35%) |
Dec 14, 2017 | 129.44 | 129.88 | 126.05 | 126.82 | 1,082,013 | -2.41(-1.87%) |
Dec 13, 2017 | 129.14 | 130.12 | 128.94 | 129.24 | 652,460 | +0.41(+0.32%) |
Dec 12, 2017 | 128.83 | 130.59 | 128.42 | 128.83 | 1,110,508 | -1.05(-0.81%) |
Dec 11, 2017 | 131.01 | 131.42 | 128.95 | 129.88 | 1,344,687 | -1.42(-1.08%) |
Dec 08, 2017 | 131.29 | 132.21 | 130.34 | 131.29 | 748,579 | -0.61(-0.46%) |
Dec 07, 2017 | 131.56 | 132.52 | 130.76 | 131.91 | 960,182 | +1.07(+0.82%) |
Dec 06, 2017 | 131.06 | 132.15 | 130.68 | 130.84 | 597,014 | -0.01(-0.01%) |
Dec 05, 2017 | 130.60 | 131.60 | 128.97 | 130.85 | 896,355 | -0.39(-0.30%) |
Dec 04, 2017 | 131.06 | 132.61 | 130.31 | 131.24 | 1,419,325 | +1.68(+1.30%) |
Dec 01, 2017 | 130.31 | 130.89 | 127.74 | 129.56 | 1,004,087 | -0.86(-0.66%) |
Nov 30, 2017 | 131.45 | 132.75 | 129.24 | 130.42 | 1,229,892 | -0.33(-0.25%) |
Nov 29, 2017 | 129.65 | 131.69 | 129.28 | 130.75 | 1,836,062 | +1.17(+0.90%) |
Nov 28, 2017 | 127.67 | 129.85 | 126.71 | 129.58 | 2,225,970 | +1.92(+1.50%) |
Nov 27, 2017 | 129.75 | 129.97 | 127.60 | 127.66 | 1,274,112 | -2.18(-1.68%) |
Nov 24, 2017 | 129.85 | 130.56 | 129.07 | 129.84 | 434,692 | +0.91(+0.71%) |
Nov 22, 2017 | 130.60 | 131.09 | 128.56 | 128.93 | 1,149,816 | -1.73(-1.33%) |
Nov 21, 2017 | 128.29 | 131.43 | 127.05 | 130.66 | 1,810,624 | +2.85(+2.23%) |
Nov 20, 2017 | 128.33 | 129.09 | 127.44 | 127.81 | 715,968 | -0.16(-0.12%) |
Nov 17, 2017 | 125.66 | 128.49 | 125.14 | 127.97 | 1,045,086 | +1.95(+1.55%) |
Nov 16, 2017 | 125.00 | 127.24 | 124.76 | 126.02 | 826,072 | +1.86(+1.50%) |
Nov 15, 2017 | 122.62 | 124.67 | 122.03 | 124.15 | 958,780 | +0.44(+0.35%) |
Nov 14, 2017 | 124.46 | 124.46 | 122.92 | 123.72 | 806,988 | -0.52(-0.41%) |
Nov 13, 2017 | 124.10 | 124.84 | 124.05 | 124.23 | 638,774 | -0.29(-0.23%) |
Nov 10, 2017 | 124.90 | 125.22 | 124.24 | 124.52 | 916,832 | -0.53(-0.42%) |
Nov 09, 2017 | 124.30 | 125.19 | 123.94 | 125.05 | 895,155 | -0.02(-0.02%) |
Nov 08, 2017 | 125.00 | 125.30 | 124.34 | 125.08 | 707,477 | +0.16(+0.13%) |
Nov 07, 2017 | 125.54 | 125.64 | 124.56 | 124.91 | 953,770 | -0.66(-0.53%) |
Nov 06, 2017 | 125.66 | 125.96 | 124.91 | 125.58 | 645,765 | -0.34(-0.27%) |
Nov 03, 2017 | 125.66 | 127.73 | 125.49 | 125.91 | 1,238,050 | +0.35(+0.28%) |
Nov 02, 2017 | 125.81 | 126.53 | 123.67 | 125.57 | 1,282,381 | -0.78(-0.61%) |