Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 136.47 | 137.26 | 133.69 | 134.82 | 521,219 | -0.95(-0.70%) |
Jan 30, 2018 | 134.77 | 135.55 | 134.19 | 135.77 | 246,001 | -1.76(-1.28%) |
Jan 29, 2018 | 139.97 | 140.91 | 137.05 | 137.53 | 209,993 | -3.27(-2.33%) |
Jan 26, 2018 | 139.43 | 140.90 | 137.72 | 140.81 | 216,250 | +1.70(+1.22%) |
Jan 25, 2018 | 139.32 | 139.66 | 137.03 | 139.11 | 352,362 | +0.66(+0.47%) |
Jan 24, 2018 | 141.04 | 141.08 | 137.47 | 138.45 | 192,575 | -2.14(-1.52%) |
Jan 23, 2018 | 140.50 | 142.10 | 140.21 | 140.59 | 259,556 | -0.11(-0.08%) |
Jan 22, 2018 | 141.43 | 141.74 | 139.20 | 140.70 | 258,284 | -1.08(-0.76%) |
Jan 19, 2018 | 140.64 | 142.11 | 140.15 | 141.78 | 240,726 | +1.82(+1.30%) |
Jan 18, 2018 | 138.58 | 140.97 | 138.58 | 139.96 | 256,017 | +0.96(+0.69%) |
Jan 17, 2018 | 138.22 | 140.49 | 137.61 | 139.00 | 307,142 | +1.82(+1.33%) |
Jan 16, 2018 | 139.76 | 139.79 | 136.72 | 137.19 | 297,554 | -2.08(-1.49%) |
Jan 12, 2018 | 139.27 | 139.27 | 139.27 | 0 | +0.97(+0.70%) | |
Jan 11, 2018 | 136.13 | 138.39 | 136.13 | 138.30 | 153,721 | +1.66(+1.21%) |
Jan 10, 2018 | 137.46 | 137.63 | 136.03 | 136.64 | 220,517 | -1.15(-0.84%) |
Jan 09, 2018 | 139.30 | 140.02 | 137.63 | 137.79 | 258,888 | -1.43(-1.02%) |
Jan 08, 2018 | 140.31 | 140.31 | 137.83 | 139.22 | 365,571 | -0.87(-0.62%) |
Jan 05, 2018 | 141.57 | 142.44 | 139.05 | 140.09 | 212,758 | -0.79(-0.56%) |
Jan 04, 2018 | 140.41 | 142.06 | 138.14 | 140.88 | 632,642 | +0.99(+0.71%) |
Jan 03, 2018 | 139.36 | 140.43 | 136.61 | 139.89 | 252,110 | +1.59(+1.15%) |
Jan 02, 2018 | 136.71 | 139.27 | 137.34 | 138.29 | 283,840 | +0.96(+0.70%) |
Dec 29, 2017 | 137.34 | 137.34 | 137.34 | 0 | -0.41(-0.30%) | |
Dec 28, 2017 | 136.91 | 137.86 | 136.14 | 137.75 | 151,685 | +1.23(+0.90%) |
Dec 27, 2017 | 136.26 | 136.63 | 135.08 | 136.52 | 174,811 | +0.67(+0.49%) |
Dec 26, 2017 | 135.51 | 136.71 | 134.75 | 135.85 | 131,933 | +0.32(+0.24%) |
Dec 22, 2017 | 135.34 | 136.29 | 134.41 | 135.53 | 125,966 | -0.20(-0.15%) |
Dec 21, 2017 | 133.73 | 136.62 | 133.57 | 135.73 | 224,865 | +1.49(+1.11%) |
Dec 20, 2017 | 133.56 | 134.31 | 132.39 | 134.24 | 237,671 | +0.67(+0.50%) |
Dec 19, 2017 | 133.75 | 134.11 | 132.32 | 133.57 | 368,249 | +0.21(+0.15%) |
Dec 18, 2017 | 135.97 | 137.47 | 132.76 | 133.37 | 439,597 | -2.19(-1.61%) |
Dec 15, 2017 | 134.52 | 137.29 | 132.96 | 135.55 | 648,857 | +0.88(+0.65%) |
Dec 14, 2017 | 131.06 | 140.87 | 130.13 | 134.67 | 1,719,895 | +15.87(+13.36%) |
Dec 13, 2017 | 116.75 | 119.75 | 116.42 | 118.81 | 671,875 | +2.52(+2.17%) |
Dec 12, 2017 | 117.53 | 117.53 | 115.86 | 116.29 | 291,881 | -0.75(-0.64%) |
Dec 11, 2017 | 119.01 | 119.22 | 116.86 | 117.04 | 356,021 | -2.14(-1.80%) |
Dec 08, 2017 | 119.46 | 119.78 | 118.56 | 119.18 | 140,986 | +0.09(+0.07%) |
Dec 07, 2017 | 118.65 | 120.30 | 118.64 | 119.09 | 229,045 | +0.76(+0.64%) |
Dec 06, 2017 | 117.57 | 119.32 | 118.16 | 118.34 | 161,637 | +0.18(+0.15%) |
Dec 05, 2017 | 119.69 | 119.83 | 118.02 | 118.16 | 225,920 | -1.22(-1.02%) |
Dec 04, 2017 | 120.76 | 120.76 | 119.25 | 119.38 | 183,796 | -0.97(-0.81%) |
Dec 01, 2017 | 119.84 | 120.50 | 118.36 | 120.35 | 191,698 | +0.19(+0.16%) |
Nov 30, 2017 | 118.11 | 120.28 | 117.46 | 120.16 | 294,198 | +2.53(+2.15%) |
Nov 29, 2017 | 120.75 | 120.76 | 117.50 | 117.64 | 287,877 | -3.13(-2.59%) |
Nov 28, 2017 | 119.69 | 120.83 | 119.37 | 120.76 | 234,085 | +0.88(+0.73%) |
Nov 27, 2017 | 119.97 | 120.75 | 119.70 | 119.88 | 127,745 | -0.53(-0.44%) |
Nov 24, 2017 | 119.85 | 120.56 | 115.84 | 120.42 | 63,638 | +0.48(+0.40%) |
Nov 22, 2017 | 120.03 | 120.64 | 119.56 | 119.94 | 137,248 | -0.06(-0.05%) |
Nov 21, 2017 | 120.05 | 120.32 | 119.26 | 119.99 | 120,589 | +0.48(+0.40%) |
Nov 20, 2017 | 118.78 | 120.46 | 118.38 | 119.52 | 146,309 | +0.93(+0.78%) |
Nov 17, 2017 | 117.68 | 118.69 | 117.27 | 118.59 | 136,644 | +0.73(+0.62%) |
Nov 16, 2017 | 116.67 | 118.53 | 116.61 | 117.86 | 174,896 | +1.85(+1.60%) |
Nov 15, 2017 | 116.62 | 116.62 | 115.45 | 116.01 | 155,850 | -1.27(-1.09%) |
Nov 14, 2017 | 115.28 | 117.43 | 115.28 | 117.28 | 167,037 | +1.38(+1.19%) |
Nov 13, 2017 | 115.71 | 115.96 | 115.15 | 115.90 | 138,865 | -0.06(-0.05%) |
Nov 10, 2017 | 115.38 | 116.55 | 114.99 | 115.96 | 158,742 | +0.20(+0.17%) |
Nov 09, 2017 | 117.10 | 117.75 | 115.35 | 115.76 | 139,964 | -2.19(-1.86%) |
Nov 08, 2017 | 117.59 | 118.47 | 117.59 | 117.95 | 144,874 | -0.88(-0.74%) |
Nov 07, 2017 | 118.43 | 119.20 | 118.07 | 118.83 | 253,803 | +0.21(+0.17%) |
Nov 06, 2017 | 118.48 | 119.34 | 118.22 | 118.63 | 137,367 | -0.01(-0.01%) |
Nov 03, 2017 | 118.38 | 118.92 | 118.20 | 118.64 | 145,698 | +0.25(+0.21%) |
Nov 02, 2017 | 118.68 | 119.20 | 118.21 | 118.38 | 207,422 | +0.08(+0.06%) |