Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 128.63 | 128.85 | 127.77 | 128.32 | 114,098 | +0.18(+0.14%) |
Jan 30, 2018 | 128.36 | 128.67 | 128.13 | 128.14 | 115,990 | -1.05(-0.82%) |
Jan 29, 2018 | 130.05 | 130.23 | 129.03 | 129.19 | 106,855 | -1.21(-0.92%) |
Jan 26, 2018 | 129.32 | 130.40 | 129.31 | 130.40 | 102,462 | +1.34(+1.04%) |
Jan 25, 2018 | 129.58 | 129.58 | 128.74 | 129.06 | 80,342 | +0.10(+0.07%) |
Jan 24, 2018 | 129.34 | 129.85 | 128.54 | 128.96 | 126,042 | -0.17(-0.13%) |
Jan 23, 2018 | 128.64 | 129.20 | 128.46 | 129.14 | 127,772 | +0.60(+0.47%) |
Jan 22, 2018 | 127.83 | 128.53 | 127.56 | 128.53 | 110,760 | +0.70(+0.55%) |
Jan 19, 2018 | 127.14 | 127.83 | 127.14 | 127.83 | 93,133 | +0.92(+0.72%) |
Jan 18, 2018 | 126.98 | 127.26 | 126.63 | 126.92 | 108,105 | -0.13(-0.11%) |
Jan 17, 2018 | 126.67 | 127.33 | 126.21 | 127.05 | 121,019 | +1.04(+0.83%) |
Jan 16, 2018 | 127.46 | 127.73 | 125.72 | 126.01 | 199,233 | -0.90(-0.71%) |
Jan 12, 2018 | 126.91 | 126.91 | 126.91 | 0 | +0.67(+0.53%) | |
Jan 11, 2018 | 125.33 | 126.25 | 125.33 | 126.24 | 158,518 | +1.08(+0.86%) |
Jan 10, 2018 | 125.59 | 125.59 | 124.88 | 125.16 | 153,445 | -0.75(-0.59%) |
Jan 09, 2018 | 126.10 | 126.22 | 125.76 | 125.90 | 133,761 | +0.00(+0.00%) |
Jan 08, 2018 | 125.36 | 126.01 | 125.12 | 125.90 | 100,417 | +0.56(+0.45%) |
Jan 05, 2018 | 124.94 | 125.38 | 124.75 | 125.34 | 112,610 | +0.81(+0.65%) |
Jan 04, 2018 | 124.82 | 124.98 | 124.47 | 124.52 | 222,444 | +0.30(+0.24%) |
Jan 03, 2018 | 123.51 | 124.29 | 123.48 | 124.23 | 182,330 | +1.01(+0.82%) |
Jan 02, 2018 | 122.78 | 123.23 | 122.44 | 123.21 | 368,460 | +0.96(+0.78%) |
Dec 29, 2017 | 122.25 | 122.25 | 122.25 | 0 | -0.74(-0.60%) | |
Dec 28, 2017 | 122.70 | 123.11 | 122.29 | 122.99 | 292,371 | +0.49(+0.40%) |
Dec 27, 2017 | 122.30 | 122.69 | 122.23 | 122.50 | 93,755 | +0.28(+0.23%) |
Dec 26, 2017 | 121.97 | 122.34 | 121.97 | 122.23 | 76,122 | +0.13(+0.11%) |
Dec 22, 2017 | 122.15 | 122.18 | 121.80 | 122.09 | 84,208 | +0.03(+0.02%) |
Dec 21, 2017 | 122.56 | 122.56 | 122.03 | 122.06 | 92,260 | -0.01(-0.01%) |
Dec 20, 2017 | 122.66 | 122.66 | 121.89 | 122.08 | 87,202 | -0.23(-0.19%) |
Dec 19, 2017 | 122.95 | 122.98 | 122.22 | 122.31 | 80,001 | -0.48(-0.39%) |
Dec 18, 2017 | 122.62 | 122.97 | 122.61 | 122.78 | 102,209 | +1.09(+0.89%) |
Dec 15, 2017 | 121.24 | 121.99 | 121.17 | 121.69 | 104,092 | +0.97(+0.81%) |
Dec 14, 2017 | 121.49 | 121.62 | 120.71 | 120.72 | 94,669 | -0.56(-0.47%) |
Dec 13, 2017 | 121.46 | 121.75 | 121.27 | 121.28 | 68,204 | +0.01(+0.01%) |
Dec 12, 2017 | 121.76 | 121.76 | 121.26 | 121.27 | 75,606 | -0.39(-0.32%) |
Dec 11, 2017 | 121.83 | 121.85 | 121.47 | 121.67 | 92,962 | +0.03(+0.02%) |
Dec 08, 2017 | 121.63 | 121.77 | 121.42 | 121.64 | 63,216 | +0.60(+0.50%) |
Dec 07, 2017 | 120.24 | 121.13 | 120.15 | 121.03 | 96,297 | +0.89(+0.74%) |
Dec 06, 2017 | 120.24 | 120.44 | 119.94 | 120.15 | 149,269 | -0.27(-0.22%) |
Dec 05, 2017 | 120.41 | 121.31 | 120.39 | 120.41 | 113,253 | -0.47(-0.39%) |
Dec 04, 2017 | 122.57 | 122.77 | 120.88 | 120.88 | 162,860 | -0.77(-0.63%) |
Dec 01, 2017 | 122.16 | 122.33 | 120.55 | 121.65 | 141,066 | -0.61(-0.50%) |
Nov 30, 2017 | 121.80 | 122.80 | 121.80 | 122.26 | 80,076 | +0.80(+0.66%) |
Nov 29, 2017 | 121.96 | 122.09 | 121.12 | 121.46 | 73,296 | -0.60(-0.49%) |
Nov 28, 2017 | 121.32 | 122.11 | 121.11 | 122.06 | 78,160 | +0.98(+0.81%) |
Nov 27, 2017 | 121.60 | 121.67 | 121.05 | 121.08 | 76,420 | -0.51(-0.42%) |
Nov 24, 2017 | 121.47 | 121.62 | 121.41 | 121.59 | 50,652 | +0.38(+0.32%) |
Nov 22, 2017 | 121.46 | 121.53 | 121.21 | 121.21 | 69,033 | -0.08(-0.06%) |
Nov 21, 2017 | 121.19 | 121.33 | 120.93 | 121.28 | 120,507 | +0.75(+0.62%) |
Nov 20, 2017 | 120.36 | 120.64 | 120.28 | 120.54 | 78,238 | +0.33(+0.27%) |
Nov 17, 2017 | 119.98 | 120.30 | 119.94 | 120.21 | 93,330 | +0.29(+0.24%) |
Nov 16, 2017 | 119.01 | 120.13 | 119.01 | 119.93 | 73,445 | +1.33(+1.12%) |
Nov 15, 2017 | 118.74 | 118.96 | 117.94 | 118.60 | 105,961 | -0.57(-0.48%) |
Nov 14, 2017 | 118.79 | 119.18 | 118.66 | 119.17 | 73,424 | +0.00(+0.00%) |
Nov 13, 2017 | 118.66 | 119.24 | 118.47 | 119.17 | 86,107 | +0.16(+0.14%) |
Nov 10, 2017 | 118.61 | 119.06 | 118.46 | 119.01 | 51,657 | +0.23(+0.19%) |
Nov 09, 2017 | 118.71 | 119.01 | 117.96 | 118.78 | 72,000 | -0.66(-0.55%) |
Nov 08, 2017 | 118.94 | 119.53 | 118.83 | 119.44 | 84,646 | +0.40(+0.34%) |
Nov 07, 2017 | 119.33 | 119.48 | 118.75 | 119.04 | 57,152 | -0.34(-0.29%) |
Nov 06, 2017 | 119.04 | 119.44 | 119.04 | 119.38 | 89,231 | +0.49(+0.41%) |
Nov 03, 2017 | 118.58 | 118.92 | 118.34 | 118.89 | 98,516 | +0.43(+0.36%) |
Nov 02, 2017 | 118.32 | 118.71 | 118.18 | 118.47 | 82,206 | +0.06(+0.05%) |