Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 155.05 | 156.47 | 153.28 | 153.77 | 699,814 | -1.16(-0.75%) |
Jan 30, 2018 | 153.54 | 153.54 | 152.34 | 154.93 | 735,796 | +1.08(+0.70%) |
Jan 29, 2018 | 151.70 | 155.90 | 151.70 | 153.85 | 686,663 | +1.31(+0.86%) |
Jan 26, 2018 | 152.29 | 152.75 | 149.62 | 152.54 | 714,335 | +1.12(+0.74%) |
Jan 25, 2018 | 151.11 | 154.33 | 149.76 | 151.42 | 934,256 | +1.36(+0.91%) |
Jan 24, 2018 | 150.35 | 152.44 | 149.47 | 150.06 | 624,593 | +0.26(+0.17%) |
Jan 23, 2018 | 146.81 | 150.08 | 145.87 | 149.81 | 670,545 | +2.71(+1.84%) |
Jan 22, 2018 | 145.82 | 147.42 | 144.67 | 147.10 | 593,984 | +1.27(+0.87%) |
Jan 19, 2018 | 144.30 | 145.95 | 143.76 | 145.83 | 573,613 | +2.35(+1.64%) |
Jan 18, 2018 | 146.10 | 147.04 | 142.58 | 143.48 | 646,301 | +2.19(+1.55%) |
Jan 17, 2018 | 140.75 | 141.99 | 139.67 | 141.29 | 515,198 | +1.08(+0.77%) |
Jan 16, 2018 | 142.94 | 142.94 | 139.89 | 140.21 | 516,112 | -2.21(-1.55%) |
Jan 12, 2018 | 142.42 | 142.42 | 142.42 | 0 | +1.04(+0.74%) | |
Jan 11, 2018 | 139.86 | 141.43 | 139.01 | 141.38 | 494,186 | +1.63(+1.16%) |
Jan 10, 2018 | 139.75 | 586,513 | -0.22(-0.16%) | |||
Jan 09, 2018 | 140.81 | 141.61 | 139.35 | 139.97 | 417,787 | -1.57(-1.11%) |
Jan 08, 2018 | 141.89 | 142.42 | 139.24 | 141.54 | 828,796 | -0.35(-0.24%) |
Jan 05, 2018 | 140.13 | 142.49 | 138.92 | 141.88 | 1,109,116 | +1.66(+1.18%) |
Jan 04, 2018 | 138.02 | 141.50 | 136.64 | 140.23 | 1,042,688 | +2.19(+1.59%) |
Jan 03, 2018 | 138.19 | 138.58 | 136.77 | 138.04 | 862,435 | +0.24(+0.17%) |
Jan 02, 2018 | 136.43 | 137.98 | 136.11 | 137.80 | 643,771 | +1.75(+1.28%) |
Dec 29, 2017 | 136.05 | 136.05 | 136.05 | 0 | +0.30(+0.22%) | |
Dec 28, 2017 | 135.62 | 135.97 | 134.72 | 135.76 | 473,069 | +0.24(+0.18%) |
Dec 27, 2017 | 135.78 | 136.00 | 134.75 | 135.52 | 411,340 | +0.15(+0.11%) |
Dec 26, 2017 | 134.26 | 135.67 | 134.26 | 135.37 | 344,974 | +0.91(+0.68%) |
Dec 22, 2017 | 135.03 | 135.17 | 133.50 | 134.46 | 774,428 | -0.01(-0.01%) |
Dec 21, 2017 | 134.55 | 135.72 | 133.81 | 134.47 | 679,581 | -0.01(-0.01%) |
Dec 20, 2017 | 136.31 | 136.31 | 134.28 | 134.48 | 534,794 | -0.97(-0.72%) |
Dec 19, 2017 | 135.90 | 136.75 | 134.79 | 135.45 | 1,029,101 | +0.29(+0.21%) |
Dec 18, 2017 | 133.23 | 136.68 | 132.74 | 135.16 | 971,618 | +2.25(+1.69%) |
Dec 15, 2017 | 131.51 | 133.45 | 131.49 | 132.91 | 996,057 | +2.33(+1.78%) |
Dec 14, 2017 | 132.27 | 132.31 | 129.71 | 130.58 | 989,932 | -0.91(-0.69%) |
Dec 13, 2017 | 131.63 | 133.17 | 131.48 | 131.49 | 798,119 | -0.33(-0.25%) |
Dec 12, 2017 | 131.82 | 133.81 | 131.49 | 131.82 | 787,794 | -1.61(-1.20%) |
Dec 11, 2017 | 133.81 | 134.58 | 132.45 | 133.43 | 541,725 | -0.83(-0.62%) |
Dec 08, 2017 | 133.06 | 134.27 | 132.51 | 134.26 | 558,872 | +1.66(+1.25%) |
Dec 07, 2017 | 131.89 | 133.01 | 131.48 | 132.60 | 674,198 | +0.45(+0.34%) |
Dec 06, 2017 | 132.47 | 130.89 | 132.16 | 821,225 | -0.32(-0.24%) | |
Dec 05, 2017 | 133.62 | 133.67 | 130.66 | 132.47 | 1,525,770 | -0.67(-0.51%) |
Dec 04, 2017 | 136.66 | 136.66 | 133.14 | 133.15 | 1,706,202 | -3.00(-2.21%) |
Dec 01, 2017 | 134.04 | 136.95 | 132.50 | 136.15 | 1,358,757 | +2.74(+2.05%) |
Nov 30, 2017 | 135.84 | 137.33 | 131.40 | 133.42 | 2,430,938 | -2.57(-1.89%) |
Nov 29, 2017 | 137.26 | 138.32 | 135.31 | 135.98 | 1,397,008 | -0.42(-0.31%) |
Nov 28, 2017 | 134.16 | 137.49 | 134.16 | 136.40 | 1,030,399 | +2.30(+1.72%) |
Nov 27, 2017 | 134.34 | 135.94 | 133.69 | 134.10 | 943,521 | -0.23(-0.17%) |
Nov 24, 2017 | 135.10 | 135.61 | 134.22 | 134.33 | 251,520 | +0.20(+0.15%) |
Nov 22, 2017 | 134.75 | 134.97 | 133.59 | 134.13 | 923,657 | -0.83(-0.62%) |
Nov 21, 2017 | 135.26 | 135.69 | 134.23 | 134.96 | 819,502 | -0.22(-0.16%) |
Nov 20, 2017 | 132.51 | 135.21 | 132.01 | 135.18 | 1,005,226 | +3.22(+2.44%) |
Nov 17, 2017 | 129.53 | 132.31 | 129.28 | 131.96 | 1,312,968 | +3.15(+2.45%) |
Nov 16, 2017 | 125.77 | 129.13 | 124.88 | 128.81 | 690,466 | +3.03(+2.41%) |
Nov 15, 2017 | 125.76 | 126.32 | 124.34 | 125.78 | 805,346 | +0.05(+0.04%) |
Nov 14, 2017 | 125.63 | 126.27 | 124.33 | 125.73 | 495,363 | -0.64(-0.50%) |
Nov 13, 2017 | 126.12 | 126.64 | 124.75 | 126.36 | 512,783 | +0.00(+0.00%) |
Nov 10, 2017 | 123.93 | 126.51 | 123.93 | 126.36 | 1,018,245 | +2.58(+2.08%) |
Nov 09, 2017 | 122.15 | 125.01 | 121.93 | 123.78 | 783,464 | +1.29(+1.05%) |
Nov 08, 2017 | 121.39 | 123.53 | 119.86 | 122.50 | 906,233 | +0.82(+0.68%) |
Nov 07, 2017 | 126.33 | 126.33 | 121.25 | 121.67 | 929,685 | -4.61(-3.65%) |
Nov 06, 2017 | 126.26 | 128.26 | 125.94 | 126.28 | 377,510 | +0.51(+0.40%) |
Nov 03, 2017 | 126.13 | 127.40 | 125.42 | 125.78 | 727,628 | -0.67(-0.53%) |
Nov 02, 2017 | 127.90 | 128.16 | 125.41 | 126.45 | 712,949 | -0.35(-0.27%) |