Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 141.80 | 143.11 | 140.59 | 142.77 | 345,405 | +1.28(+0.90%) |
Jan 30, 2018 | 141.61 | 142.31 | 140.86 | 141.49 | 292,781 | -1.47(-1.02%) |
Jan 29, 2018 | 143.91 | 145.46 | 142.69 | 142.96 | 329,659 | -0.99(-0.69%) |
Jan 26, 2018 | 144.31 | 145.17 | 142.01 | 143.95 | 259,194 | -0.13(-0.09%) |
Jan 25, 2018 | 144.63 | 144.66 | 141.23 | 144.08 | 375,844 | +0.38(+0.26%) |
Jan 24, 2018 | 146.20 | 147.31 | 142.77 | 143.70 | 437,082 | -1.36(-0.94%) |
Jan 23, 2018 | 145.97 | 147.02 | 145.01 | 145.06 | 450,435 | -1.68(-1.14%) |
Jan 22, 2018 | 147.61 | 150.11 | 146.21 | 146.74 | 626,033 | -1.44(-0.97%) |
Jan 19, 2018 | 142.34 | 148.41 | 142.34 | 148.18 | 749,709 | +5.92(+4.16%) |
Jan 18, 2018 | 136.74 | 143.22 | 135.44 | 142.25 | 1,131,709 | +5.00(+3.64%) |
Jan 17, 2018 | 137.40 | 138.88 | 135.82 | 137.25 | 583,389 | +0.45(+0.33%) |
Jan 16, 2018 | 138.10 | 138.68 | 135.96 | 136.80 | 378,230 | -0.44(-0.32%) |
Jan 12, 2018 | 137.24 | 137.24 | 137.24 | 0 | +0.47(+0.35%) | |
Jan 11, 2018 | 134.71 | 137.10 | 134.60 | 136.76 | 401,688 | +2.69(+2.00%) |
Jan 10, 2018 | 136.75 | 134.07 | 527,148 | +2.42(+1.84%) | ||
Jan 09, 2018 | 129.91 | 132.03 | 129.59 | 131.65 | 325,322 | +2.69(+2.08%) |
Jan 08, 2018 | 131.17 | 131.55 | 128.67 | 128.97 | 338,724 | -2.27(-1.73%) |
Jan 05, 2018 | 132.28 | 132.74 | 130.71 | 131.24 | 267,038 | -0.33(-0.25%) |
Jan 04, 2018 | 131.92 | 134.94 | 131.38 | 131.57 | 438,025 | +1.16(+0.89%) |
Jan 03, 2018 | 127.94 | 130.75 | 127.57 | 130.41 | 462,969 | +2.48(+1.93%) |
Jan 02, 2018 | 128.07 | 128.68 | 127.06 | 127.94 | 269,438 | +0.69(+0.54%) |
Dec 29, 2017 | 127.25 | 127.25 | 127.25 | 0 | -0.19(-0.15%) | |
Dec 28, 2017 | 127.33 | 127.74 | 126.63 | 127.44 | 154,752 | +0.21(+0.17%) |
Dec 27, 2017 | 127.94 | 128.28 | 127.05 | 127.23 | 171,324 | -0.65(-0.51%) |
Dec 26, 2017 | 128.72 | 129.72 | 127.19 | 127.88 | 217,258 | -1.09(-0.84%) |
Dec 22, 2017 | 128.78 | 129.10 | 126.77 | 128.97 | 229,657 | -0.05(-0.04%) |
Dec 21, 2017 | 128.19 | 130.20 | 127.27 | 129.02 | 459,257 | +1.91(+1.50%) |
Dec 20, 2017 | 127.88 | 128.93 | 124.89 | 127.11 | 410,504 | -0.33(-0.26%) |
Dec 19, 2017 | 129.02 | 129.41 | 127.22 | 127.44 | 381,113 | -1.36(-1.06%) |
Dec 18, 2017 | 126.41 | 129.17 | 126.41 | 128.80 | 437,511 | +3.58(+2.86%) |
Dec 15, 2017 | 124.02 | 127.44 | 124.02 | 125.22 | 1,037,358 | +1.52(+1.23%) |
Dec 14, 2017 | 125.42 | 125.64 | 123.07 | 123.70 | 388,717 | -1.30(-1.04%) |
Dec 13, 2017 | 126.61 | 127.71 | 124.89 | 125.00 | 400,643 | -1.54(-1.22%) |
Dec 12, 2017 | 126.69 | 127.45 | 126.08 | 126.54 | 297,613 | +0.09(+0.07%) |
Dec 11, 2017 | 127.54 | 128.75 | 126.26 | 126.44 | 621,092 | -1.09(-0.86%) |
Dec 08, 2017 | 128.36 | 128.36 | 126.49 | 127.54 | 427,895 | +0.31(+0.24%) |
Dec 07, 2017 | 126.00 | 127.80 | 125.26 | 127.23 | 672,271 | +1.00(+0.79%) |
Dec 06, 2017 | 127.65 | 128.51 | 126.09 | 126.23 | 345,741 | -1.59(-1.24%) |
Dec 05, 2017 | 129.32 | 129.99 | 127.61 | 127.82 | 491,160 | -0.58(-0.45%) |
Dec 04, 2017 | 129.09 | 129.39 | 128.31 | 128.40 | 678,504 | +2.09(+1.66%) |
Dec 01, 2017 | 127.40 | 128.16 | 124.90 | 126.31 | 575,155 | -0.96(-0.76%) |
Nov 30, 2017 | 129.68 | 129.68 | 126.60 | 127.27 | 482,483 | -1.34(-1.04%) |
Nov 29, 2017 | 125.16 | 129.93 | 124.66 | 128.61 | 683,526 | +4.05(+3.25%) |
Nov 28, 2017 | 120.20 | 124.61 | 120.06 | 124.56 | 433,594 | +4.63(+3.86%) |
Nov 27, 2017 | 119.89 | 120.62 | 119.01 | 119.93 | 295,783 | -0.19(-0.16%) |
Nov 24, 2017 | 121.49 | 121.49 | 118.87 | 120.12 | 125,096 | -0.89(-0.74%) |
Nov 22, 2017 | 121.71 | 121.71 | 120.35 | 121.01 | 193,910 | -0.77(-0.63%) |
Nov 21, 2017 | 122.39 | 122.39 | 120.62 | 121.78 | 361,999 | +0.11(+0.09%) |
Nov 20, 2017 | 121.25 | 122.33 | 120.27 | 121.67 | 243,583 | +1.22(+1.02%) |
Nov 17, 2017 | 119.96 | 121.18 | 119.38 | 120.45 | 386,987 | +0.12(+0.10%) |
Nov 16, 2017 | 121.72 | 121.97 | 119.92 | 120.33 | 255,929 | -0.52(-0.43%) |
Nov 15, 2017 | 120.00 | 122.25 | 118.64 | 120.84 | 641,587 | -0.62(-0.51%) |
Nov 14, 2017 | 116.88 | 121.59 | 116.88 | 121.47 | 581,325 | +3.55(+3.01%) |
Nov 13, 2017 | 115.00 | 117.96 | 114.03 | 117.92 | 616,802 | +2.10(+1.81%) |
Nov 10, 2017 | 115.67 | 116.37 | 115.23 | 115.82 | 370,072 | +0.52(+0.45%) |
Nov 09, 2017 | 114.71 | 115.82 | 113.15 | 115.30 | 417,408 | -0.04(-0.03%) |
Nov 08, 2017 | 117.20 | 117.20 | 114.69 | 115.34 | 422,589 | -2.22(-1.88%) |
Nov 07, 2017 | 120.54 | 120.89 | 117.09 | 117.55 | 481,443 | -3.26(-2.70%) |
Nov 06, 2017 | 120.34 | 121.92 | 120.13 | 120.82 | 442,864 | -1.19(-0.97%) |
Nov 03, 2017 | 120.83 | 122.19 | 120.35 | 122.00 | 274,126 | +1.05(+0.87%) |
Nov 02, 2017 | 120.03 | 121.69 | 119.69 | 120.96 | 343,805 | +0.71(+0.59%) |