Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 131.47 | 131.89 | 130.39 | 131.77 | 198,641 | +0.93(+0.71%) |
Jan 30, 2018 | 132.48 | 132.50 | 130.84 | 130.84 | 130,642 | -3.60(-2.67%) |
Jan 29, 2018 | 135.47 | 135.68 | 134.20 | 134.43 | 105,582 | -2.85(-2.08%) |
Jan 26, 2018 | 137.06 | 137.31 | 136.33 | 137.28 | 187,669 | -0.29(-0.21%) |
Jan 25, 2018 | 138.71 | 139.32 | 137.32 | 137.57 | 172,319 | -1.45(-1.04%) |
Jan 24, 2018 | 137.06 | 139.34 | 137.06 | 139.02 | 253,435 | +5.16(+3.86%) |
Jan 23, 2018 | 133.44 | 134.09 | 132.58 | 133.85 | 200,975 | +0.64(+0.48%) |
Jan 22, 2018 | 131.64 | 133.23 | 131.64 | 133.22 | 144,918 | +2.15(+1.64%) |
Jan 19, 2018 | 130.53 | 131.06 | 130.12 | 131.06 | 98,627 | -0.92(-0.70%) |
Jan 18, 2018 | 132.19 | 132.31 | 131.62 | 131.99 | 162,922 | -1.21(-0.91%) |
Jan 17, 2018 | 132.86 | 133.50 | 132.58 | 133.19 | 176,650 | +0.51(+0.39%) |
Jan 16, 2018 | 134.24 | 135.03 | 132.44 | 132.68 | 225,697 | -2.48(-1.84%) |
Jan 12, 2018 | 135.16 | 135.16 | 135.16 | 0 | +3.35(+2.54%) | |
Jan 11, 2018 | 130.47 | 131.94 | 130.34 | 131.81 | 144,967 | +1.95(+1.50%) |
Jan 10, 2018 | 130.28 | 130.86 | 129.68 | 129.86 | 226,229 | -0.34(-0.26%) |
Jan 09, 2018 | 127.41 | 130.30 | 127.37 | 130.19 | 229,816 | +0.95(+0.73%) |
Jan 08, 2018 | 128.75 | 129.25 | 127.98 | 129.25 | 92,689 | -0.27(-0.21%) |
Jan 05, 2018 | 129.27 | 129.68 | 128.67 | 129.51 | 123,846 | +0.39(+0.31%) |
Jan 04, 2018 | 128.48 | 129.50 | 128.46 | 129.12 | 148,433 | +1.96(+1.54%) |
Jan 03, 2018 | 124.18 | 127.20 | 124.17 | 127.16 | 179,763 | +3.49(+2.82%) |
Jan 02, 2018 | 122.68 | 123.81 | 122.44 | 123.67 | 103,563 | +3.34(+2.77%) |
Dec 29, 2017 | 120.33 | 120.33 | 120.33 | 0 | -0.80(-0.66%) | |
Dec 28, 2017 | 121.33 | 121.36 | 120.84 | 121.13 | 50,673 | +0.29(+0.24%) |
Dec 27, 2017 | 120.33 | 121.27 | 120.26 | 120.84 | 72,834 | +0.55(+0.46%) |
Dec 26, 2017 | 119.03 | 120.28 | 119.03 | 120.28 | 55,385 | +1.08(+0.91%) |
Dec 22, 2017 | 118.90 | 119.30 | 118.83 | 119.20 | 46,584 | +0.80(+0.67%) |
Dec 21, 2017 | 117.20 | 118.69 | 116.93 | 118.41 | 101,013 | +1.52(+1.30%) |
Dec 20, 2017 | 116.83 | 116.98 | 116.18 | 116.89 | 91,784 | +0.03(+0.03%) |
Dec 19, 2017 | 117.16 | 117.16 | 116.31 | 116.86 | 61,065 | +0.13(+0.11%) |
Dec 18, 2017 | 116.82 | 117.48 | 116.68 | 116.73 | 91,404 | +0.38(+0.32%) |
Dec 15, 2017 | 117.54 | 117.59 | 116.28 | 116.35 | 229,910 | -2.26(-1.90%) |
Dec 14, 2017 | 118.24 | 118.90 | 118.20 | 118.61 | 116,175 | +0.05(+0.04%) |
Dec 13, 2017 | 118.16 | 118.96 | 117.43 | 118.56 | 161,583 | +1.70(+1.46%) |
Dec 12, 2017 | 117.06 | 117.21 | 116.37 | 116.86 | 136,968 | +2.23(+1.95%) |
Dec 11, 2017 | 114.00 | 114.81 | 114.00 | 114.63 | 59,075 | +1.06(+0.93%) |
Dec 08, 2017 | 113.00 | 113.59 | 112.45 | 113.57 | 87,941 | +1.01(+0.89%) |
Dec 07, 2017 | 112.09 | 112.99 | 112.08 | 112.56 | 117,260 | +1.06(+0.95%) |
Dec 06, 2017 | 113.16 | 113.35 | 111.16 | 111.50 | 196,221 | -4.64(-4.00%) |
Dec 05, 2017 | 116.66 | 116.85 | 115.72 | 116.14 | 139,185 | +1.32(+1.15%) |
Dec 04, 2017 | 115.69 | 116.19 | 114.71 | 114.83 | 76,297 | -0.10(-0.09%) |
Dec 01, 2017 | 114.70 | 115.83 | 114.32 | 114.93 | 85,684 | +0.23(+0.20%) |
Nov 30, 2017 | 114.96 | 115.14 | 114.29 | 114.70 | 163,353 | -0.10(-0.09%) |
Nov 29, 2017 | 115.10 | 116.13 | 114.27 | 114.80 | 142,961 | +1.36(+1.20%) |
Nov 28, 2017 | 113.53 | 113.58 | 112.97 | 113.44 | 117,854 | +0.04(+0.04%) |
Nov 27, 2017 | 115.03 | 115.67 | 112.86 | 113.40 | 133,658 | -1.51(-1.31%) |
Nov 24, 2017 | 115.05 | 115.41 | 114.81 | 114.91 | 51,045 | -0.60(-0.52%) |
Nov 22, 2017 | 115.08 | 115.65 | 115.08 | 115.52 | 142,688 | +1.30(+1.14%) |
Nov 21, 2017 | 113.10 | 114.63 | 113.10 | 114.22 | 72,296 | +1.49(+1.32%) |
Nov 20, 2017 | 113.13 | 113.44 | 112.53 | 112.72 | 67,782 | -0.68(-0.60%) |
Nov 17, 2017 | 114.00 | 114.00 | 113.17 | 113.40 | 144,817 | -0.44(-0.38%) |
Nov 16, 2017 | 113.79 | 114.39 | 113.55 | 113.84 | 107,822 | +0.51(+0.45%) |
Nov 15, 2017 | 113.08 | 113.88 | 112.92 | 113.33 | 123,534 | -2.19(-1.89%) |
Nov 14, 2017 | 117.43 | 117.43 | 115.36 | 115.52 | 119,056 | -2.56(-2.17%) |
Nov 13, 2017 | 119.03 | 119.03 | 118.02 | 118.08 | 150,668 | -1.41(-1.18%) |
Nov 10, 2017 | 119.25 | 119.57 | 118.60 | 119.49 | 91,718 | +0.06(+0.05%) |
Nov 09, 2017 | 119.10 | 119.79 | 118.99 | 119.43 | 94,120 | +0.82(+0.69%) |
Nov 08, 2017 | 118.42 | 118.99 | 117.95 | 118.61 | 100,883 | -1.47(-1.23%) |
Nov 07, 2017 | 119.83 | 120.09 | 119.30 | 120.08 | 133,373 | -0.08(-0.07%) |
Nov 06, 2017 | 118.21 | 120.19 | 118.13 | 120.17 | 137,414 | +3.19(+2.72%) |
Nov 03, 2017 | 116.70 | 117.44 | 116.25 | 116.98 | 79,264 | -1.24(-1.05%) |
Nov 02, 2017 | 117.12 | 118.27 | 116.85 | 118.22 | 164,598 | +4.13(+3.62%) |