Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 140.43 | 141.09 | 138.70 | 139.12 | 72,557 | +0.86(+0.62%) |
Jan 30, 2018 | 138.74 | 138.90 | 138.60 | 138.26 | 62,504 | +2.55(+1.88%) |
Jan 29, 2018 | 134.31 | 136.00 | 134.12 | 135.71 | 55,507 | +4.86(+3.71%) |
Jan 26, 2018 | 129.36 | 130.95 | 128.30 | 130.85 | 25,580 | +1.05(+0.81%) |
Jan 25, 2018 | 131.00 | 131.14 | 129.14 | 129.80 | 22,840 | +0.85(+0.66%) |
Jan 24, 2018 | 128.22 | 129.99 | 128.13 | 128.95 | 31,350 | +0.52(+0.40%) |
Jan 23, 2018 | 130.62 | 130.78 | 127.82 | 128.43 | 30,925 | -0.74(-0.58%) |
Jan 22, 2018 | 129.09 | 129.51 | 127.91 | 129.17 | 31,132 | -0.10(-0.08%) |
Jan 19, 2018 | 129.88 | 130.41 | 128.54 | 129.27 | 25,179 | +0.24(+0.19%) |
Jan 18, 2018 | 131.10 | 131.62 | 128.90 | 129.03 | 37,420 | -1.98(-1.51%) |
Jan 17, 2018 | 128.45 | 131.41 | 127.92 | 131.01 | 77,664 | +5.53(+4.40%) |
Jan 16, 2018 | 129.11 | 129.82 | 124.68 | 125.48 | 217,950 | +3.72(+3.05%) |
Jan 12, 2018 | 121.77 | 121.77 | 121.77 | 0 | -1.17(-0.95%) | |
Jan 11, 2018 | 122.70 | 123.42 | 122.25 | 122.94 | 25,364 | +0.38(+0.31%) |
Jan 10, 2018 | 123.53 | 123.53 | 122.23 | 122.56 | 44,609 | -1.24(-1.00%) |
Jan 09, 2018 | 124.66 | 124.71 | 123.76 | 123.80 | 35,796 | -0.65(-0.52%) |
Jan 08, 2018 | 124.67 | 125.15 | 124.28 | 124.45 | 29,585 | -1.33(-1.06%) |
Jan 05, 2018 | 125.22 | 126.10 | 125.22 | 125.78 | 72,178 | +0.60(+0.48%) |
Jan 04, 2018 | 125.07 | 125.47 | 124.66 | 125.18 | 36,291 | +0.25(+0.20%) |
Jan 03, 2018 | 125.75 | 125.83 | 124.37 | 124.92 | 67,988 | -1.19(-0.94%) |
Jan 02, 2018 | 127.71 | 128.01 | 125.58 | 126.11 | 87,012 | +2.32(+1.88%) |
Dec 29, 2017 | 123.79 | 123.79 | 123.79 | 0 | -0.76(-0.61%) | |
Dec 28, 2017 | 124.98 | 125.10 | 124.38 | 124.55 | 27,818 | -0.06(-0.05%) |
Dec 27, 2017 | 124.86 | 125.06 | 124.14 | 124.62 | 27,781 | +0.15(+0.12%) |
Dec 26, 2017 | 125.15 | 125.27 | 124.15 | 124.47 | 42,320 | -0.33(-0.26%) |
Dec 22, 2017 | 124.45 | 125.20 | 123.53 | 124.80 | 30,223 | +0.98(+0.80%) |
Dec 21, 2017 | 125.59 | 125.59 | 123.81 | 123.81 | 44,743 | -1.11(-0.89%) |
Dec 20, 2017 | 126.75 | 127.04 | 124.78 | 124.92 | 62,347 | +2.70(+2.21%) |
Dec 19, 2017 | 124.10 | 124.10 | 122.21 | 122.21 | 32,068 | -1.76(-1.42%) |
Dec 18, 2017 | 123.61 | 124.39 | 123.36 | 123.98 | 28,831 | +0.75(+0.61%) |
Dec 15, 2017 | 123.13 | 123.51 | 122.84 | 123.22 | 67,685 | +0.50(+0.41%) |
Dec 14, 2017 | 122.44 | 123.02 | 121.99 | 122.72 | 83,578 | -3.41(-2.70%) |
Dec 13, 2017 | 125.18 | 126.44 | 125.18 | 126.13 | 39,976 | +1.08(+0.86%) |
Dec 12, 2017 | 124.22 | 125.34 | 124.22 | 125.06 | 41,596 | -0.71(-0.56%) |
Dec 11, 2017 | 124.73 | 126.08 | 124.73 | 125.76 | 42,575 | +0.19(+0.16%) |
Dec 08, 2017 | 126.65 | 126.65 | 124.71 | 125.57 | 32,806 | -0.30(-0.24%) |
Dec 07, 2017 | 125.01 | 126.27 | 124.92 | 125.86 | 41,099 | -0.45(-0.35%) |
Dec 06, 2017 | 125.96 | 126.69 | 127.55 | 126.31 | 37,438 | -1.24(-0.98%) |
Dec 05, 2017 | 128.31 | 128.80 | 127.55 | 127.55 | 21,954 | -2.11(-1.63%) |
Dec 04, 2017 | 130.28 | 130.31 | 129.39 | 129.66 | 33,618 | +1.16(+0.90%) |
Dec 01, 2017 | 129.39 | 129.65 | 128.21 | 128.50 | 23,254 | -1.06(-0.82%) |
Nov 30, 2017 | 129.79 | 129.90 | 128.54 | 129.56 | 32,827 | -0.30(-0.23%) |
Nov 29, 2017 | 131.75 | 131.96 | 129.74 | 129.86 | 30,660 | -3.56(-2.67%) |
Nov 28, 2017 | 134.02 | 134.34 | 133.10 | 133.42 | 24,875 | -0.87(-0.65%) |
Nov 27, 2017 | 135.04 | 134.03 | 134.29 | 31,228 | +1.31(+0.99%) | |
Nov 24, 2017 | 132.61 | 133.53 | 132.19 | 132.98 | 17,255 | +1.15(+0.87%) |
Nov 22, 2017 | 131.00 | 131.90 | 130.55 | 131.83 | 35,716 | +2.07(+1.60%) |
Nov 21, 2017 | 126.43 | 129.89 | 126.26 | 129.75 | 52,955 | +1.99(+1.56%) |
Nov 20, 2017 | 127.76 | 128.40 | 127.22 | 127.76 | 214,322 | +1.23(+0.97%) |
Nov 17, 2017 | 126.33 | 127.13 | 125.39 | 126.53 | 52,692 | -0.37(-0.29%) |
Nov 16, 2017 | 126.86 | 128.12 | 126.83 | 126.90 | 131,537 | -2.58(-1.99%) |
Nov 15, 2017 | 129.96 | 130.38 | 128.94 | 129.49 | 61,875 | -2.46(-1.87%) |
Nov 14, 2017 | 132.00 | 133.09 | 131.24 | 131.95 | 37,017 | -1.59(-1.19%) |
Nov 13, 2017 | 131.45 | 134.23 | 130.82 | 133.54 | 55,741 | -1.71(-1.27%) |
Nov 10, 2017 | 135.63 | 135.72 | 135.09 | 135.25 | 14,355 | -0.27(-0.20%) |
Nov 09, 2017 | 134.77 | 135.97 | 134.26 | 135.52 | 41,090 | -1.50(-1.09%) |
Nov 08, 2017 | 136.25 | 137.41 | 135.92 | 137.02 | 26,236 | +0.19(+0.14%) |
Nov 07, 2017 | 136.25 | 137.02 | 136.00 | 136.84 | 45,854 | -0.43(-0.31%) |
Nov 06, 2017 | 136.10 | 137.69 | 136.10 | 137.26 | 25,823 | -1.65(-1.19%) |
Nov 03, 2017 | 138.62 | 139.34 | 138.51 | 138.91 | 14,157 | +0.31(+0.23%) |
Nov 02, 2017 | 137.73 | 138.85 | 137.62 | 138.60 | 17,160 | +1.70(+1.24%) |