Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 130.08 | 130.96 | 128.59 | 130.41 | 798,232 | +0.87(+0.67%) |
Jan 30, 2018 | 128.31 | 130.66 | 126.93 | 129.53 | 575,361 | +0.23(+0.18%) |
Jan 29, 2018 | 131.27 | 132.95 | 129.25 | 129.30 | 440,487 | -2.36(-1.79%) |
Jan 26, 2018 | 129.72 | 131.75 | 128.48 | 131.66 | 375,251 | +2.54(+1.97%) |
Jan 25, 2018 | 130.24 | 130.24 | 128.50 | 129.12 | 501,847 | -0.20(-0.15%) |
Jan 24, 2018 | 131.65 | 132.06 | 129.26 | 129.32 | 390,238 | -1.90(-1.45%) |
Jan 23, 2018 | 130.59 | 131.47 | 129.27 | 131.22 | 236,550 | +0.78(+0.60%) |
Jan 22, 2018 | 129.51 | 130.49 | 128.65 | 130.44 | 247,686 | +0.96(+0.74%) |
Jan 19, 2018 | 128.64 | 129.59 | 128.52 | 129.49 | 231,025 | +1.34(+1.04%) |
Jan 18, 2018 | 127.46 | 128.98 | 126.74 | 128.15 | 326,744 | +0.95(+0.75%) |
Jan 17, 2018 | 126.56 | 128.12 | 126.56 | 127.19 | 447,160 | +1.38(+1.09%) |
Jan 16, 2018 | 127.14 | 128.10 | 125.69 | 125.82 | 283,647 | -1.46(-1.15%) |
Jan 12, 2018 | 127.28 | 127.28 | 127.28 | 0 | +1.06(+0.84%) | |
Jan 11, 2018 | 125.53 | 126.67 | 125.28 | 126.22 | 513,331 | +0.95(+0.76%) |
Jan 10, 2018 | 125.60 | 124.61 | 125.27 | 258,340 | -0.33(-0.26%) | |
Jan 09, 2018 | 125.11 | 125.82 | 124.57 | 125.60 | 318,097 | +0.83(+0.67%) |
Jan 08, 2018 | 124.59 | 125.39 | 124.40 | 124.77 | 231,956 | +0.17(+0.14%) |
Jan 05, 2018 | 123.44 | 124.66 | 123.21 | 124.60 | 422,638 | +1.28(+1.04%) |
Jan 04, 2018 | 121.86 | 124.09 | 121.86 | 123.32 | 493,105 | +1.91(+1.57%) |
Jan 03, 2018 | 119.98 | 121.50 | 119.98 | 121.41 | 467,006 | +1.82(+1.52%) |
Jan 02, 2018 | 119.43 | 119.93 | 118.89 | 119.59 | 601,056 | +1.07(+0.90%) |
Dec 29, 2017 | 118.52 | 118.52 | 118.52 | 0 | +0.15(+0.13%) | |
Dec 28, 2017 | 117.83 | 118.61 | 116.22 | 118.37 | 511,162 | +0.85(+0.73%) |
Dec 27, 2017 | 117.77 | 118.45 | 117.02 | 117.52 | 606,918 | -0.12(-0.10%) |
Dec 26, 2017 | 119.80 | 119.98 | 117.22 | 117.64 | 412,717 | -2.56(-2.13%) |
Dec 22, 2017 | 120.38 | 120.38 | 118.66 | 120.20 | 244,183 | -0.27(-0.23%) |
Dec 21, 2017 | 120.37 | 121.17 | 120.03 | 120.47 | 346,812 | +0.43(+0.36%) |
Dec 20, 2017 | 119.84 | 121.26 | 118.98 | 120.04 | 377,963 | +1.11(+0.94%) |
Dec 19, 2017 | 119.34 | 120.28 | 118.43 | 118.92 | 428,004 | -0.29(-0.24%) |
Dec 18, 2017 | 120.32 | 120.59 | 118.45 | 119.21 | 820,016 | -0.61(-0.51%) |
Dec 15, 2017 | 119.99 | 121.83 | 119.25 | 119.82 | 767,916 | +0.36(+0.30%) |
Dec 14, 2017 | 118.98 | 119.95 | 118.88 | 119.47 | 395,955 | +0.24(+0.20%) |
Dec 13, 2017 | 120.08 | 120.54 | 118.94 | 119.22 | 784,504 | -0.67(-0.55%) |
Dec 12, 2017 | 120.16 | 121.46 | 119.50 | 119.89 | 1,155,993 | -0.32(-0.27%) |
Dec 11, 2017 | 119.53 | 120.54 | 119.36 | 120.21 | 424,170 | +0.59(+0.49%) |
Dec 08, 2017 | 120.35 | 120.62 | 119.38 | 119.62 | 346,799 | -0.47(-0.39%) |
Dec 07, 2017 | 119.56 | 121.06 | 119.21 | 120.08 | 289,793 | +0.20(+0.16%) |
Dec 06, 2017 | 121.35 | 119.68 | 119.89 | 235,439 | -0.34(-0.28%) | |
Dec 05, 2017 | 119.62 | 121.13 | 119.33 | 120.22 | 404,845 | +0.74(+0.62%) |
Dec 04, 2017 | 121.69 | 122.31 | 119.25 | 119.48 | 637,656 | -1.29(-1.07%) |
Dec 01, 2017 | 120.50 | 120.89 | 118.33 | 120.78 | 376,406 | +0.23(+0.19%) |
Nov 30, 2017 | 120.07 | 121.01 | 119.50 | 120.54 | 513,207 | +0.91(+0.76%) |
Nov 29, 2017 | 121.56 | 121.68 | 118.42 | 119.64 | 454,058 | -1.52(-1.25%) |
Nov 28, 2017 | 121.22 | 121.73 | 120.52 | 121.15 | 500,535 | +0.56(+0.47%) |
Nov 27, 2017 | 120.91 | 121.08 | 120.27 | 120.59 | 300,416 | -0.14(-0.12%) |
Nov 24, 2017 | 119.91 | 120.93 | 119.42 | 120.73 | 102,103 | +1.31(+1.10%) |
Nov 22, 2017 | 119.60 | 120.68 | 118.39 | 119.42 | 325,182 | +0.00(+0.00%) |
Nov 21, 2017 | 120.42 | 120.73 | 118.88 | 119.42 | 466,865 | +0.29(+0.24%) |
Nov 20, 2017 | 118.98 | 120.19 | 118.77 | 119.13 | 256,671 | +0.57(+0.48%) |
Nov 17, 2017 | 116.93 | 118.71 | 116.93 | 118.56 | 293,915 | +1.12(+0.96%) |
Nov 16, 2017 | 116.30 | 118.70 | 116.30 | 117.43 | 437,678 | +1.43(+1.24%) |
Nov 15, 2017 | 116.03 | 117.28 | 115.60 | 116.00 | 314,235 | -0.83(-0.71%) |
Nov 14, 2017 | 116.66 | 118.09 | 116.50 | 116.83 | 484,598 | -0.32(-0.27%) |
Nov 13, 2017 | 116.29 | 117.53 | 116.06 | 117.15 | 375,592 | +0.41(+0.35%) |
Nov 10, 2017 | 119.25 | 119.25 | 116.60 | 116.74 | 334,202 | -2.67(-2.24%) |
Nov 09, 2017 | 118.10 | 119.47 | 117.56 | 119.41 | 330,017 | +0.73(+0.61%) |
Nov 08, 2017 | 117.87 | 119.18 | 117.81 | 118.68 | 244,379 | +1.05(+0.89%) |
Nov 07, 2017 | 119.14 | 119.52 | 117.28 | 117.64 | 280,887 | -1.61(-1.35%) |
Nov 06, 2017 | 118.15 | 119.32 | 117.65 | 119.24 | 774,796 | +1.55(+1.32%) |
Nov 03, 2017 | 117.63 | 118.63 | 114.40 | 117.69 | 611,928 | +0.58(+0.49%) |
Nov 02, 2017 | 108.70 | 118.80 | 107.54 | 117.11 | 792,298 | +7.31(+6.66%) |