Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 141.66 | 142.13 | 139.69 | 140.44 | 1,058,798 | -0.50(-0.36%) |
Jan 30, 2018 | 140.67 | 141.09 | 139.39 | 140.94 | 1,089,015 | -0.33(-0.24%) |
Jan 29, 2018 | 142.75 | 143.13 | 141.04 | 141.28 | 1,198,993 | -2.69(-1.87%) |
Jan 26, 2018 | 143.78 | 144.72 | 142.82 | 143.96 | 1,901,745 | +2.23(+1.57%) |
Jan 25, 2018 | 139.35 | 142.82 | 138.58 | 141.73 | 3,311,943 | +3.19(+2.30%) |
Jan 24, 2018 | 134.45 | 140.80 | 134.29 | 138.54 | 2,842,028 | +5.41(+4.06%) |
Jan 23, 2018 | 136.36 | 137.02 | 131.91 | 133.13 | 2,759,572 | +4.13(+3.20%) |
Jan 22, 2018 | 129.24 | 129.24 | 126.78 | 129.00 | 1,426,063 | -0.68(-0.53%) |
Jan 19, 2018 | 129.56 | 129.90 | 128.12 | 129.69 | 1,136,382 | +0.11(+0.08%) |
Jan 18, 2018 | 133.09 | 133.19 | 129.01 | 129.58 | 1,355,900 | -3.09(-2.33%) |
Jan 17, 2018 | 131.43 | 133.38 | 130.47 | 132.67 | 1,040,024 | +1.88(+1.44%) |
Jan 16, 2018 | 133.92 | 134.07 | 129.77 | 130.79 | 1,087,728 | -2.94(-2.20%) |
Jan 12, 2018 | 133.73 | 133.73 | 133.73 | 0 | +2.88(+2.20%) | |
Jan 11, 2018 | 129.17 | 131.06 | 127.36 | 130.85 | 1,231,724 | +2.18(+1.70%) |
Jan 10, 2018 | 128.66 | 1,069,190 | -1.67(-1.28%) | |||
Jan 09, 2018 | 131.26 | 131.47 | 130.00 | 130.34 | 1,334,702 | -0.53(-0.40%) |
Jan 08, 2018 | 130.51 | 131.93 | 129.98 | 130.86 | 1,186,995 | +0.44(+0.34%) |
Jan 05, 2018 | 130.73 | 131.07 | 129.84 | 130.42 | 724,946 | -0.26(-0.20%) |
Jan 04, 2018 | 131.53 | 131.79 | 130.13 | 130.69 | 797,768 | -0.01(-0.01%) |
Jan 03, 2018 | 130.27 | 131.25 | 129.97 | 130.70 | 1,244,214 | +0.66(+0.51%) |
Jan 02, 2018 | 130.96 | 131.56 | 129.28 | 130.04 | 873,257 | -0.50(-0.39%) |
Dec 29, 2017 | 130.55 | 130.55 | 130.55 | 0 | -1.57(-1.19%) | |
Dec 28, 2017 | 131.81 | 132.19 | 130.95 | 132.12 | 363,347 | +0.46(+0.35%) |
Dec 27, 2017 | 131.55 | 132.27 | 131.33 | 131.66 | 425,643 | -0.06(-0.05%) |
Dec 26, 2017 | 132.92 | 134.08 | 131.42 | 131.72 | 606,576 | -1.18(-0.89%) |
Dec 22, 2017 | 131.64 | 133.38 | 130.85 | 132.90 | 911,207 | +1.60(+1.22%) |
Dec 21, 2017 | 128.04 | 132.21 | 127.99 | 131.30 | 1,602,223 | +3.66(+2.87%) |
Dec 20, 2017 | 128.70 | 129.04 | 127.55 | 127.64 | 536,194 | -0.94(-0.73%) |
Dec 19, 2017 | 128.20 | 129.18 | 127.50 | 128.58 | 724,653 | +0.57(+0.45%) |
Dec 18, 2017 | 127.96 | 128.50 | 127.52 | 128.01 | 950,675 | +0.67(+0.53%) |
Dec 15, 2017 | 127.22 | 127.81 | 126.35 | 127.33 | 1,557,517 | +0.44(+0.35%) |
Dec 14, 2017 | 129.51 | 129.95 | 126.12 | 126.89 | 1,081,423 | -2.41(-1.87%) |
Dec 13, 2017 | 129.21 | 130.19 | 129.00 | 129.31 | 652,105 | +0.41(+0.32%) |
Dec 12, 2017 | 128.90 | 130.66 | 128.49 | 128.90 | 1,109,902 | -1.05(-0.81%) |
Dec 11, 2017 | 131.08 | 131.49 | 129.02 | 129.95 | 1,343,953 | -1.42(-1.08%) |
Dec 08, 2017 | 131.37 | 132.28 | 130.41 | 131.37 | 748,171 | -0.61(-0.46%) |
Dec 07, 2017 | 131.64 | 132.59 | 130.83 | 131.98 | 959,658 | +1.07(+0.82%) |
Dec 06, 2017 | 131.13 | 132.22 | 130.75 | 130.91 | 596,689 | -0.01(-0.01%) |
Dec 05, 2017 | 130.67 | 131.67 | 129.04 | 130.92 | 895,866 | -0.40(-0.30%) |
Dec 04, 2017 | 131.13 | 132.68 | 130.38 | 131.31 | 1,418,552 | +1.68(+1.30%) |
Dec 01, 2017 | 130.38 | 130.96 | 127.81 | 129.63 | 1,003,540 | -0.86(-0.66%) |
Nov 30, 2017 | 131.52 | 132.82 | 129.31 | 130.49 | 1,229,221 | -0.33(-0.25%) |
Nov 29, 2017 | 129.72 | 131.76 | 129.35 | 130.82 | 1,835,060 | +1.17(+0.90%) |
Nov 28, 2017 | 127.74 | 129.92 | 126.78 | 129.65 | 2,224,756 | +1.92(+1.50%) |
Nov 27, 2017 | 129.82 | 130.04 | 127.67 | 127.73 | 1,273,417 | -2.18(-1.68%) |
Nov 24, 2017 | 129.93 | 130.63 | 129.15 | 129.91 | 434,455 | +0.91(+0.71%) |
Nov 22, 2017 | 130.67 | 131.16 | 128.63 | 129.00 | 1,149,189 | -1.73(-1.33%) |
Nov 21, 2017 | 128.36 | 131.51 | 127.12 | 130.73 | 1,809,636 | +2.85(+2.23%) |
Nov 20, 2017 | 128.40 | 129.16 | 127.51 | 127.88 | 715,578 | -0.16(-0.12%) |
Nov 17, 2017 | 125.73 | 128.56 | 125.21 | 128.04 | 1,044,516 | +1.95(+1.55%) |
Nov 16, 2017 | 125.07 | 127.31 | 124.82 | 126.09 | 825,622 | +1.87(+1.50%) |
Nov 15, 2017 | 122.69 | 124.74 | 122.09 | 124.22 | 958,257 | +0.44(+0.35%) |
Nov 14, 2017 | 124.53 | 124.53 | 122.99 | 123.78 | 806,548 | -0.52(-0.41%) |
Nov 13, 2017 | 124.17 | 124.91 | 124.11 | 124.30 | 638,425 | -0.29(-0.23%) |
Nov 10, 2017 | 124.97 | 125.29 | 124.31 | 124.59 | 916,332 | -0.53(-0.42%) |
Nov 09, 2017 | 124.37 | 125.26 | 124.01 | 125.12 | 894,666 | -0.02(-0.02%) |
Nov 08, 2017 | 125.07 | 125.37 | 124.41 | 125.14 | 707,091 | +0.16(+0.13%) |
Nov 07, 2017 | 125.61 | 125.70 | 124.63 | 124.98 | 953,250 | -0.66(-0.53%) |
Nov 06, 2017 | 125.73 | 126.03 | 124.97 | 125.64 | 645,412 | -0.34(-0.27%) |
Nov 03, 2017 | 125.73 | 127.80 | 125.56 | 125.98 | 1,237,375 | +0.35(+0.28%) |
Nov 02, 2017 | 125.87 | 126.60 | 123.74 | 125.64 | 1,281,682 | -0.78(-0.61%) |