Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 140.89 | 144.61 | 140.28 | 144.54 | 1,286,999 | +3.59(+2.55%) |
Jan 30, 2018 | 138.06 | 141.24 | 137.51 | 140.95 | 1,130,450 | +2.06(+1.48%) |
Jan 29, 2018 | 138.06 | 139.67 | 137.31 | 138.89 | 983,072 | +0.65(+0.47%) |
Jan 26, 2018 | 136.13 | 139.25 | 136.13 | 138.24 | 2,008,646 | +3.30(+2.45%) |
Jan 25, 2018 | 144.27 | 144.45 | 134.84 | 134.94 | 1,837,164 | -7.19(-5.06%) |
Jan 24, 2018 | 142.76 | 143.00 | 140.82 | 142.13 | 1,244,323 | -0.46(-0.32%) |
Jan 23, 2018 | 141.49 | 143.22 | 141.08 | 142.59 | 642,920 | +1.53(+1.08%) |
Jan 22, 2018 | 138.70 | 141.33 | 137.75 | 141.06 | 916,819 | +2.30(+1.66%) |
Jan 19, 2018 | 138.70 | 139.56 | 138.19 | 138.76 | 718,491 | +0.76(+0.55%) |
Jan 18, 2018 | 139.24 | 140.00 | 137.98 | 138.00 | 568,261 | -1.55(-1.11%) |
Jan 17, 2018 | 139.00 | 141.30 | 137.50 | 139.55 | 738,209 | -0.97(-0.69%) |
Jan 16, 2018 | 141.79 | 142.60 | 140.15 | 140.52 | 569,654 | -1.29(-0.91%) |
Jan 12, 2018 | 141.81 | 141.81 | 141.81 | 0 | +2.04(+1.46%) | |
Jan 11, 2018 | 138.90 | 140.50 | 138.70 | 139.77 | 433,143 | +0.77(+0.55%) |
Jan 10, 2018 | 139.34 | 137.84 | 139.00 | 606,069 | +1.16(+0.84%) | |
Jan 09, 2018 | 138.23 | 138.50 | 137.06 | 137.84 | 492,138 | +0.22(+0.16%) |
Jan 08, 2018 | 135.88 | 137.89 | 134.55 | 137.62 | 428,077 | +1.44(+1.06%) |
Jan 05, 2018 | 139.00 | 139.40 | 135.85 | 136.18 | 848,604 | -0.94(-0.69%) |
Jan 04, 2018 | 138.30 | 138.66 | 136.52 | 137.12 | 791,122 | +3.08(+2.30%) |
Jan 03, 2018 | 132.84 | 134.85 | 132.68 | 134.04 | 801,593 | +1.46(+1.10%) |
Jan 02, 2018 | 131.64 | 132.78 | 131.31 | 132.58 | 400,836 | +1.36(+1.04%) |
Dec 29, 2017 | 131.22 | 131.22 | 131.22 | 0 | -0.86(-0.65%) | |
Dec 28, 2017 | 131.88 | 132.18 | 131.10 | 132.08 | 267,215 | +0.33(+0.25%) |
Dec 27, 2017 | 131.38 | 132.12 | 131.06 | 131.75 | 266,152 | +0.49(+0.37%) |
Dec 26, 2017 | 132.20 | 132.94 | 131.10 | 131.26 | 272,195 | -1.11(-0.84%) |
Dec 22, 2017 | 132.43 | 132.68 | 131.54 | 132.37 | 254,153 | +0.01(+0.01%) |
Dec 21, 2017 | 132.01 | 133.03 | 131.45 | 132.36 | 536,965 | +0.91(+0.69%) |
Dec 20, 2017 | 131.67 | 132.17 | 129.70 | 131.45 | 527,494 | -0.06(-0.05%) |
Dec 19, 2017 | 131.57 | 132.20 | 131.10 | 131.51 | 417,250 | -0.36(-0.27%) |
Dec 18, 2017 | 132.18 | 133.61 | 131.50 | 131.87 | 584,124 | +0.81(+0.62%) |
Dec 15, 2017 | 131.16 | 132.50 | 130.47 | 131.06 | 1,854,154 | +0.83(+0.64%) |
Dec 14, 2017 | 131.26 | 131.92 | 130.15 | 130.23 | 728,974 | -0.77(-0.59%) |
Dec 13, 2017 | 134.20 | 134.20 | 130.86 | 131.00 | 1,035,847 | -4.49(-3.31%) |
Dec 12, 2017 | 133.14 | 136.35 | 132.51 | 135.49 | 1,208,320 | +2.34(+1.76%) |
Dec 11, 2017 | 132.54 | 133.22 | 132.03 | 133.15 | 965,692 | +0.41(+0.31%) |
Dec 08, 2017 | 132.70 | 132.77 | 131.43 | 132.74 | 525,509 | +0.91(+0.69%) |
Dec 07, 2017 | 131.28 | 132.32 | 130.83 | 131.83 | 618,539 | +0.36(+0.27%) |
Dec 06, 2017 | 132.31 | 132.95 | 130.75 | 131.47 | 674,920 | -1.13(-0.85%) |
Dec 05, 2017 | 132.63 | 133.31 | 131.99 | 132.60 | 743,100 | +0.07(+0.05%) |
Dec 04, 2017 | 133.29 | 134.24 | 132.38 | 132.53 | 919,616 | -0.18(-0.14%) |
Dec 01, 2017 | 134.19 | 134.19 | 131.49 | 132.71 | 1,015,587 | -1.49(-1.11%) |
Nov 30, 2017 | 130.21 | 134.50 | 129.16 | 134.20 | 2,272,176 | +4.34(+3.34%) |
Nov 29, 2017 | 127.27 | 129.99 | 126.02 | 129.86 | 1,117,793 | +3.19(+2.52%) |
Nov 28, 2017 | 124.15 | 127.29 | 123.90 | 126.67 | 768,220 | +2.97(+2.40%) |
Nov 27, 2017 | 123.32 | 124.27 | 122.89 | 123.70 | 672,170 | +0.51(+0.41%) |
Nov 24, 2017 | 122.25 | 123.32 | 121.71 | 123.19 | 382,514 | +1.17(+0.96%) |
Nov 22, 2017 | 122.41 | 123.14 | 121.59 | 122.02 | 569,946 | -0.43(-0.35%) |
Nov 21, 2017 | 123.27 | 123.43 | 121.22 | 122.45 | 756,645 | -0.09(-0.07%) |
Nov 20, 2017 | 123.58 | 123.95 | 122.12 | 122.54 | 744,969 | -1.04(-0.84%) |
Nov 17, 2017 | 121.81 | 123.74 | 121.19 | 123.58 | 573,848 | +1.52(+1.25%) |
Nov 16, 2017 | 120.80 | 122.17 | 119.53 | 122.06 | 598,946 | +2.27(+1.89%) |
Nov 15, 2017 | 120.74 | 121.20 | 119.64 | 119.79 | 436,358 | -1.43(-1.18%) |
Nov 14, 2017 | 120.40 | 121.48 | 119.77 | 121.22 | 424,818 | +0.37(+0.31%) |
Nov 13, 2017 | 119.50 | 121.03 | 119.40 | 120.85 | 503,821 | +1.14(+0.95%) |
Nov 10, 2017 | 120.60 | 120.94 | 119.61 | 119.71 | 698,065 | -1.25(-1.03%) |
Nov 09, 2017 | 120.82 | 122.15 | 120.39 | 120.96 | 794,860 | -0.38(-0.31%) |
Nov 08, 2017 | 120.21 | 121.80 | 119.66 | 121.34 | 651,221 | +1.21(+1.01%) |
Nov 07, 2017 | 120.13 | 120.47 | 119.57 | 120.13 | 610,734 | -0.07(-0.06%) |
Nov 06, 2017 | 119.60 | 121.41 | 119.60 | 120.20 | 861,586 | +0.55(+0.46%) |
Nov 03, 2017 | 120.51 | 121.39 | 119.50 | 119.65 | 835,380 | -1.36(-1.12%) |
Nov 02, 2017 | 119.52 | 121.66 | 119.51 | 121.01 | 954,261 | +0.41(+0.34%) |