Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 148.90 | 149.11 | 145.44 | 146.23 | 722,634 | -2.49(-1.67%) |
Jan 30, 2018 | 148.47 | 149.29 | 147.49 | 148.72 | 657,385 | -0.54(-0.36%) |
Jan 29, 2018 | 150.43 | 152.28 | 149.01 | 149.26 | 679,920 | +1.43(+0.96%) |
Jan 26, 2018 | 146.44 | 148.16 | 146.37 | 147.83 | 1,243,902 | +1.43(+0.97%) |
Jan 25, 2018 | 146.92 | 147.28 | 145.88 | 146.41 | 546,144 | -0.11(-0.07%) |
Jan 24, 2018 | 148.11 | 149.00 | 146.47 | 146.52 | 795,889 | -0.79(-0.53%) |
Jan 23, 2018 | 147.20 | 147.90 | 146.96 | 147.31 | 498,192 | -0.40(-0.27%) |
Jan 22, 2018 | 146.38 | 147.72 | 145.96 | 147.71 | 360,948 | +1.57(+1.07%) |
Jan 19, 2018 | 145.86 | 146.47 | 145.16 | 146.14 | 760,741 | +1.07(+0.74%) |
Jan 18, 2018 | 144.54 | 145.99 | 144.54 | 145.07 | 480,160 | +0.39(+0.27%) |
Jan 17, 2018 | 143.78 | 144.83 | 143.24 | 144.68 | 515,299 | +1.38(+0.97%) |
Jan 16, 2018 | 144.00 | 144.50 | 143.17 | 143.30 | 581,801 | -0.54(-0.37%) |
Jan 12, 2018 | 143.84 | 143.84 | 143.84 | 0 | +1.14(+0.80%) | |
Jan 11, 2018 | 142.91 | 143.51 | 142.44 | 142.70 | 563,328 | -0.16(-0.11%) |
Jan 10, 2018 | 142.30 | 143.41 | 141.91 | 142.85 | 683,941 | -0.06(-0.04%) |
Jan 09, 2018 | 139.21 | 143.60 | 138.95 | 142.91 | 1,077,196 | +3.85(+2.77%) |
Jan 08, 2018 | 139.51 | 140.01 | 137.47 | 139.06 | 893,972 | -0.45(-0.32%) |
Jan 05, 2018 | 137.00 | 139.69 | 136.26 | 139.51 | 1,015,704 | +3.37(+2.47%) |
Jan 04, 2018 | 137.16 | 137.72 | 136.10 | 136.14 | 436,211 | -0.49(-0.36%) |
Jan 03, 2018 | 136.53 | 136.92 | 135.86 | 136.64 | 489,811 | +0.63(+0.46%) |
Jan 02, 2018 | 134.08 | 136.05 | 133.84 | 136.01 | 567,325 | +2.34(+1.75%) |
Dec 29, 2017 | 133.67 | 133.67 | 133.67 | 0 | -1.12(-0.83%) | |
Dec 28, 2017 | 135.23 | 135.23 | 134.07 | 134.79 | 399,343 | +0.08(+0.06%) |
Dec 27, 2017 | 135.12 | 135.35 | 134.13 | 134.71 | 366,319 | -0.24(-0.18%) |
Dec 26, 2017 | 135.00 | 135.61 | 134.72 | 134.95 | 275,122 | +0.27(+0.20%) |
Dec 22, 2017 | 134.94 | 134.94 | 133.77 | 134.69 | 355,092 | -0.55(-0.41%) |
Dec 21, 2017 | 136.93 | 137.07 | 134.69 | 135.24 | 663,869 | -1.38(-1.01%) |
Dec 20, 2017 | 137.15 | 138.42 | 136.46 | 136.62 | 604,265 | -0.77(-0.56%) |
Dec 19, 2017 | 135.76 | 138.15 | 135.38 | 137.39 | 772,102 | +2.09(+1.54%) |
Dec 18, 2017 | 133.96 | 135.83 | 133.80 | 135.31 | 901,144 | +2.01(+1.51%) |
Dec 15, 2017 | 131.17 | 133.88 | 130.92 | 133.29 | 1,227,772 | +2.70(+2.07%) |
Dec 14, 2017 | 131.29 | 132.32 | 130.39 | 130.59 | 603,173 | -0.35(-0.27%) |
Dec 13, 2017 | 130.19 | 131.37 | 129.55 | 130.95 | 542,535 | +0.20(+0.15%) |
Dec 12, 2017 | 130.75 | 131.49 | 130.10 | 130.75 | 574,975 | +0.19(+0.15%) |
Dec 11, 2017 | 130.46 | 131.24 | 130.10 | 130.55 | 629,290 | -0.39(-0.30%) |
Dec 08, 2017 | 130.19 | 131.57 | 130.10 | 130.95 | 802,292 | +0.84(+0.64%) |
Dec 07, 2017 | 130.27 | 131.13 | 129.62 | 130.11 | 442,914 | -0.21(-0.16%) |
Dec 06, 2017 | 130.27 | 131.10 | 128.56 | 130.32 | 732,480 | +0.24(+0.19%) |
Dec 05, 2017 | 129.97 | 132.81 | 129.63 | 130.08 | 684,256 | -2.25(-1.70%) |
Dec 04, 2017 | 131.25 | 134.18 | 131.25 | 132.33 | 969,280 | +1.19(+0.91%) |
Dec 01, 2017 | 132.70 | 132.98 | 130.05 | 131.14 | 785,063 | -1.49(-1.12%) |
Nov 30, 2017 | 131.55 | 133.70 | 130.13 | 132.63 | 1,205,839 | +1.05(+0.80%) |
Nov 29, 2017 | 126.74 | 131.84 | 126.31 | 131.58 | 1,236,727 | +4.86(+3.84%) |
Nov 28, 2017 | 127.30 | 127.30 | 125.65 | 126.72 | 1,337,470 | -0.28(-0.22%) |
Nov 27, 2017 | 126.36 | 127.10 | 125.94 | 127.00 | 712,879 | +0.39(+0.30%) |
Nov 24, 2017 | 127.14 | 127.59 | 125.19 | 126.61 | 464,687 | -0.69(-0.54%) |
Nov 22, 2017 | 128.06 | 128.93 | 127.27 | 127.30 | 661,997 | -0.78(-0.61%) |
Nov 21, 2017 | 126.86 | 128.46 | 126.44 | 128.08 | 741,408 | +1.78(+1.41%) |
Nov 20, 2017 | 125.07 | 126.70 | 123.77 | 126.31 | 1,636,939 | +0.30(+0.24%) |
Nov 17, 2017 | 126.07 | 126.70 | 125.44 | 126.00 | 559,074 | -0.55(-0.44%) |
Nov 16, 2017 | 125.93 | 127.38 | 125.47 | 126.56 | 695,327 | +1.38(+1.10%) |
Nov 15, 2017 | 125.21 | 125.58 | 124.04 | 125.17 | 540,298 | -0.45(-0.36%) |
Nov 14, 2017 | 125.43 | 126.14 | 124.39 | 125.63 | 706,386 | +0.03(+0.03%) |
Nov 13, 2017 | 125.49 | 126.16 | 125.27 | 125.59 | 551,056 | -0.50(-0.39%) |
Nov 10, 2017 | 127.00 | 127.20 | 125.57 | 126.09 | 556,413 | -1.37(-1.07%) |
Nov 09, 2017 | 126.67 | 127.50 | 125.18 | 127.45 | 834,912 | +0.25(+0.20%) |
Nov 08, 2017 | 127.27 | 128.32 | 125.70 | 127.20 | 576,306 | -0.50(-0.39%) |
Nov 07, 2017 | 127.57 | 127.96 | 125.98 | 127.70 | 720,297 | +0.54(+0.43%) |
Nov 06, 2017 | 128.39 | 129.55 | 126.94 | 127.16 | 557,370 | -1.68(-1.30%) |
Nov 03, 2017 | 127.59 | 128.96 | 127.59 | 128.84 | 552,320 | +1.62(+1.27%) |
Nov 02, 2017 | 127.09 | 127.72 | 126.46 | 127.22 | 690,220 | +0.42(+0.33%) |