Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 125.64 | 128.60 | 125.49 | 127.62 | 3,685,808 | +2.20(+1.76%) |
Jan 30, 2018 | 124.32 | 125.86 | 123.75 | 125.42 | 2,823,949 | +0.71(+0.57%) |
Jan 29, 2018 | 125.20 | 126.14 | 124.15 | 124.71 | 4,515,424 | -0.69(-0.55%) |
Jan 26, 2018 | 123.68 | 125.40 | 123.42 | 125.40 | 2,439,632 | +1.88(+1.52%) |
Jan 25, 2018 | 123.09 | 123.61 | 122.26 | 123.52 | 2,788,680 | +1.04(+0.85%) |
Jan 24, 2018 | 121.92 | 123.28 | 121.84 | 122.49 | 3,543,262 | +0.48(+0.40%) |
Jan 23, 2018 | 120.54 | 122.21 | 120.28 | 122.00 | 3,383,419 | +1.69(+1.41%) |
Jan 22, 2018 | 118.97 | 120.31 | 118.73 | 120.31 | 2,114,266 | +1.40(+1.18%) |
Jan 19, 2018 | 117.42 | 118.95 | 116.43 | 118.91 | 3,801,536 | +2.10(+1.80%) |
Jan 18, 2018 | 118.01 | 118.09 | 116.40 | 116.81 | 3,953,973 | -1.25(-1.06%) |
Jan 17, 2018 | 117.61 | 118.51 | 117.12 | 118.06 | 2,314,347 | +0.87(+0.74%) |
Jan 16, 2018 | 115.12 | 119.24 | 115.12 | 117.19 | 3,400,358 | +2.27(+1.98%) |
Jan 12, 2018 | 114.92 | 114.92 | 114.92 | 0 | -1.70(-1.46%) | |
Jan 11, 2018 | 119.24 | 119.25 | 116.22 | 116.62 | 3,754,503 | -2.28(-1.92%) |
Jan 10, 2018 | 121.32 | 121.48 | 119.40 | 118.90 | 3,854,581 | -2.97(-2.44%) |
Jan 09, 2018 | 122.78 | 122.91 | 121.71 | 121.87 | 1,830,406 | -0.83(-0.68%) |
Jan 08, 2018 | 121.54 | 123.77 | 121.54 | 122.70 | 2,178,279 | +1.30(+1.07%) |
Jan 05, 2018 | 121.17 | 121.57 | 120.61 | 121.41 | 2,452,839 | +0.78(+0.64%) |
Jan 04, 2018 | 122.21 | 122.66 | 120.60 | 120.63 | 2,001,672 | -1.79(-1.46%) |
Jan 03, 2018 | 121.87 | 123.13 | 121.71 | 122.42 | 2,049,079 | +0.48(+0.39%) |
Jan 02, 2018 | 123.70 | 123.75 | 121.75 | 121.94 | 2,177,219 | -1.33(-1.08%) |
Dec 29, 2017 | 123.27 | 123.27 | 123.27 | 0 | -0.21(-0.17%) | |
Dec 28, 2017 | 122.39 | 123.84 | 122.31 | 123.48 | 2,065,522 | +1.17(+0.95%) |
Dec 27, 2017 | 122.91 | 121.26 | 122.31 | 1,174,074 | +1.17(+0.96%) | |
Dec 26, 2017 | 120.55 | 121.89 | 120.31 | 121.15 | 958,965 | +0.21(+0.18%) |
Dec 22, 2017 | 120.54 | 121.30 | 119.09 | 120.93 | 3,569,725 | +0.90(+0.75%) |
Dec 21, 2017 | 120.58 | 121.41 | 119.86 | 120.03 | 3,000,829 | -0.50(-0.41%) |
Dec 20, 2017 | 122.08 | 122.31 | 120.38 | 120.53 | 2,997,662 | -1.44(-1.18%) |
Dec 19, 2017 | 122.95 | 123.76 | 121.87 | 121.96 | 2,572,769 | -0.84(-0.69%) |
Dec 18, 2017 | 123.50 | 123.50 | 122.09 | 122.81 | 2,358,313 | +0.07(+0.06%) |
Dec 15, 2017 | 123.62 | 124.47 | 122.03 | 122.74 | 4,243,821 | -0.76(-0.61%) |
Dec 14, 2017 | 123.58 | 124.67 | 123.44 | 123.50 | 2,459,755 | -0.08(-0.06%) |
Dec 13, 2017 | 123.36 | 125.17 | 123.36 | 123.57 | 2,008,006 | +0.19(+0.15%) |
Dec 12, 2017 | 123.38 | 125.18 | 123.09 | 123.38 | 2,162,558 | -0.46(-0.37%) |
Dec 11, 2017 | 123.97 | 124.24 | 121.62 | 123.85 | 2,645,718 | +1.36(+1.11%) |
Dec 08, 2017 | 124.23 | 124.59 | 122.32 | 122.49 | 1,975,542 | -1.41(-1.14%) |
Dec 07, 2017 | 122.73 | 124.27 | 121.66 | 123.90 | 2,529,250 | +1.99(+1.63%) |
Dec 06, 2017 | 120.73 | 122.37 | 120.48 | 121.91 | 1,295,329 | +0.89(+0.74%) |
Dec 05, 2017 | 120.91 | 121.50 | 119.14 | 121.02 | 2,016,881 | +1.54(+1.29%) |
Dec 04, 2017 | 123.56 | 123.85 | 119.47 | 119.48 | 2,603,724 | -3.99(-3.23%) |
Dec 01, 2017 | 123.99 | 124.79 | 121.80 | 123.47 | 2,337,339 | -0.28(-0.22%) |
Nov 30, 2017 | 126.14 | 126.46 | 122.54 | 123.74 | 4,885,585 | -2.04(-1.62%) |
Nov 29, 2017 | 127.92 | 125.27 | 125.78 | 2,555,814 | -2.01(-1.57%) | |
Nov 28, 2017 | 127.74 | 128.52 | 126.52 | 127.79 | 2,760,164 | +0.35(+0.28%) |
Nov 27, 2017 | 126.82 | 128.37 | 126.82 | 127.44 | 1,731,905 | +0.80(+0.63%) |
Nov 24, 2017 | 125.32 | 126.95 | 125.03 | 126.64 | 1,032,388 | +1.71(+1.37%) |
Nov 22, 2017 | 125.85 | 126.27 | 124.66 | 124.93 | 1,971,164 | -1.10(-0.87%) |
Nov 21, 2017 | 125.85 | 126.64 | 125.21 | 126.03 | 2,239,644 | +0.32(+0.25%) |
Nov 20, 2017 | 125.83 | 126.55 | 125.20 | 125.71 | 1,981,937 | +0.30(+0.24%) |
Nov 17, 2017 | 127.22 | 127.97 | 125.15 | 125.41 | 2,390,281 | -2.17(-1.70%) |
Nov 16, 2017 | 128.87 | 129.11 | 127.10 | 127.59 | 2,342,587 | -0.46(-0.36%) |
Nov 15, 2017 | 128.58 | 128.82 | 126.21 | 128.04 | 1,897,657 | -0.48(-0.37%) |
Nov 14, 2017 | 129.01 | 129.80 | 127.53 | 128.52 | 2,157,069 | -0.47(-0.37%) |
Nov 13, 2017 | 130.05 | 131.37 | 127.83 | 129.00 | 2,853,219 | -0.43(-0.33%) |
Nov 10, 2017 | 130.11 | 130.51 | 127.64 | 129.43 | 1,787,916 | -1.10(-0.84%) |
Nov 09, 2017 | 130.51 | 131.55 | 129.44 | 130.53 | 2,200,699 | -0.77(-0.59%) |
Nov 08, 2017 | 129.22 | 133.50 | 129.09 | 131.30 | 2,715,664 | +1.77(+1.37%) |
Nov 07, 2017 | 128.95 | 129.64 | 126.24 | 129.53 | 2,913,222 | +0.43(+0.33%) |
Nov 06, 2017 | 124.70 | 129.79 | 124.63 | 129.10 | 4,579,402 | +6.93(+5.67%) |
Nov 03, 2017 | 121.94 | 122.44 | 120.56 | 122.17 | 1,834,593 | -0.29(-0.24%) |
Nov 02, 2017 | 120.92 | 122.91 | 120.81 | 122.46 | 1,590,671 | +1.40(+1.16%) |