Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 131.94 | 133.17 | 131.48 | 132.48 | 1,924,883 | +0.73(+0.55%) |
Jan 30, 2018 | 132.29 | 132.94 | 131.70 | 131.75 | 1,675,946 | -1.18(-0.89%) |
Jan 29, 2018 | 132.56 | 133.81 | 132.29 | 132.93 | 1,783,984 | +0.37(+0.28%) |
Jan 26, 2018 | 130.65 | 132.91 | 130.33 | 132.56 | 2,447,066 | +2.41(+1.85%) |
Jan 25, 2018 | 131.44 | 132.88 | 129.78 | 130.15 | 1,879,261 | -1.50(-1.14%) |
Jan 24, 2018 | 132.37 | 133.46 | 129.22 | 131.65 | 3,334,657 | -1.51(-1.13%) |
Jan 23, 2018 | 132.70 | 133.68 | 130.87 | 133.16 | 2,998,079 | +0.17(+0.13%) |
Jan 22, 2018 | 132.97 | 133.47 | 131.55 | 133.00 | 2,737,594 | +0.06(+0.05%) |
Jan 19, 2018 | 134.92 | 135.09 | 132.88 | 132.94 | 3,463,405 | -1.76(-1.31%) |
Jan 18, 2018 | 135.48 | 135.84 | 134.25 | 134.70 | 2,001,037 | -0.56(-0.42%) |
Jan 17, 2018 | 134.14 | 135.52 | 133.28 | 135.26 | 2,374,731 | +0.92(+0.69%) |
Jan 16, 2018 | 135.99 | 137.99 | 134.31 | 134.34 | 2,838,984 | -1.18(-0.87%) |
Jan 12, 2018 | 135.52 | 135.52 | 135.52 | 0 | +0.27(+0.20%) | |
Jan 11, 2018 | 133.54 | 135.78 | 133.16 | 135.25 | 2,028,967 | +2.12(+1.60%) |
Jan 10, 2018 | 132.94 | 133.12 | 1,279,399 | -1.75(-1.30%) | ||
Jan 09, 2018 | 134.31 | 135.75 | 134.09 | 134.87 | 1,486,172 | +0.90(+0.67%) |
Jan 08, 2018 | 131.71 | 134.20 | 131.70 | 133.96 | 1,565,224 | +2.02(+1.53%) |
Jan 05, 2018 | 130.34 | 133.33 | 130.34 | 131.94 | 1,791,571 | +2.54(+1.96%) |
Jan 04, 2018 | 129.71 | 130.47 | 128.99 | 129.41 | 1,759,751 | +0.36(+0.28%) |
Jan 03, 2018 | 128.95 | 129.55 | 128.10 | 129.05 | 1,335,377 | +0.01(+0.01%) |
Jan 02, 2018 | 128.16 | 129.05 | 127.17 | 129.04 | 1,196,026 | +1.81(+1.42%) |
Dec 29, 2017 | 127.23 | 127.23 | 127.23 | 0 | -0.36(-0.28%) | |
Dec 28, 2017 | 128.19 | 128.48 | 126.76 | 127.59 | 648,996 | -0.53(-0.41%) |
Dec 27, 2017 | 127.31 | 128.49 | 126.70 | 128.12 | 1,047,243 | +1.15(+0.91%) |
Dec 26, 2017 | 126.86 | 127.72 | 126.48 | 126.97 | 530,551 | +0.07(+0.06%) |
Dec 22, 2017 | 126.97 | 127.13 | 126.04 | 126.89 | 659,219 | +0.21(+0.17%) |
Dec 21, 2017 | 127.79 | 127.79 | 125.46 | 126.69 | 1,218,800 | -0.49(-0.39%) |
Dec 20, 2017 | 126.82 | 127.69 | 126.17 | 127.18 | 2,064,415 | +0.98(+0.78%) |
Dec 19, 2017 | 126.75 | 126.99 | 125.17 | 126.19 | 1,632,123 | +0.08(+0.06%) |
Dec 18, 2017 | 125.08 | 126.37 | 123.83 | 126.11 | 2,147,303 | +2.21(+1.79%) |
Dec 15, 2017 | 122.82 | 124.35 | 121.61 | 123.90 | 3,150,527 | +0.22(+0.18%) |
Dec 14, 2017 | 125.03 | 125.51 | 123.38 | 123.68 | 1,128,116 | -0.85(-0.68%) |
Dec 13, 2017 | 124.12 | 125.87 | 124.05 | 124.53 | 1,615,935 | +0.32(+0.26%) |
Dec 12, 2017 | 124.21 | 124.82 | 123.68 | 124.21 | 1,375,861 | -0.08(-0.06%) |
Dec 11, 2017 | 124.04 | 124.99 | 123.49 | 124.29 | 1,600,536 | +0.64(+0.52%) |
Dec 08, 2017 | 124.30 | 125.35 | 123.47 | 123.65 | 1,209,478 | -0.18(-0.15%) |
Dec 07, 2017 | 121.90 | 124.36 | 121.72 | 123.83 | 1,694,809 | +2.02(+1.66%) |
Dec 06, 2017 | 121.85 | 122.50 | 121.49 | 121.81 | 1,377,501 | +0.00(+0.00%) |
Dec 05, 2017 | 123.07 | 123.58 | 121.79 | 2,629,047 | +0.00(+0.00%) | |
Dec 04, 2017 | 122.05 | 123.37 | 121.70 | 122.83 | 2,525,599 | +2.10(+1.74%) |
Dec 01, 2017 | 122.00 | 122.43 | 119.13 | 120.73 | 2,752,735 | -0.99(-0.81%) |
Nov 30, 2017 | 119.44 | 122.91 | 118.69 | 121.72 | 3,513,621 | +1.95(+1.63%) |
Nov 29, 2017 | 114.66 | 120.49 | 114.30 | 119.77 | 4,140,044 | +5.50(+4.81%) |
Nov 28, 2017 | 112.22 | 114.40 | 111.40 | 114.28 | 1,733,672 | +2.34(+2.10%) |
Nov 27, 2017 | 112.72 | 113.30 | 110.98 | 111.93 | 1,870,580 | -2.22(-1.95%) |
Nov 24, 2017 | 113.69 | 115.10 | 113.66 | 114.16 | 667,161 | +0.69(+0.60%) |
Nov 22, 2017 | 113.58 | 114.11 | 113.09 | 113.47 | 707,321 | +0.11(+0.10%) |
Nov 21, 2017 | 112.04 | 113.51 | 111.82 | 113.36 | 1,195,244 | +1.78(+1.60%) |
Nov 20, 2017 | 112.11 | 112.11 | 111.11 | 111.57 | 1,110,658 | -0.41(-0.37%) |
Nov 17, 2017 | 112.74 | 113.66 | 111.86 | 111.99 | 1,374,495 | -1.47(-1.30%) |
Nov 16, 2017 | 111.73 | 113.66 | 111.13 | 113.46 | 1,558,251 | +2.46(+2.21%) |
Nov 15, 2017 | 110.86 | 117.00 | 110.54 | 111.00 | 1,532,211 | -0.49(-0.44%) |
Nov 14, 2017 | 111.65 | 112.21 | 110.91 | 111.49 | 1,300,560 | -0.56(-0.50%) |
Nov 13, 2017 | 111.05 | 112.24 | 110.27 | 112.06 | 1,054,543 | +0.41(+0.37%) |
Nov 10, 2017 | 112.08 | 112.64 | 111.48 | 111.64 | 1,481,713 | -0.74(-0.66%) |
Nov 09, 2017 | 112.82 | 113.52 | 112.06 | 112.38 | 1,256,947 | -1.18(-1.04%) |
Nov 08, 2017 | 113.68 | 113.80 | 112.56 | 113.56 | 1,801,944 | -0.10(-0.09%) |
Nov 07, 2017 | 114.01 | 114.80 | 113.37 | 113.66 | 1,116,065 | -0.59(-0.52%) |
Nov 06, 2017 | 114.57 | 114.76 | 114.01 | 114.25 | 1,082,183 | -0.21(-0.18%) |
Nov 03, 2017 | 116.00 | 116.07 | 113.90 | 114.46 | 1,400,163 | -1.57(-1.35%) |
Nov 02, 2017 | 114.85 | 116.09 | 114.12 | 116.03 | 1,402,140 | +0.81(+0.70%) |