Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 128.39 | 129.15 | 125.71 | 126.52 | 2,143,243 | -1.57(-1.22%) |
Jan 30, 2018 | 127.49 | 128.61 | 126.77 | 128.08 | 1,406,343 | +0.03(+0.02%) |
Jan 29, 2018 | 129.14 | 129.55 | 127.61 | 128.05 | 1,466,316 | -1.04(-0.81%) |
Jan 26, 2018 | 128.31 | 129.22 | 127.34 | 129.09 | 1,693,938 | +0.51(+0.39%) |
Jan 25, 2018 | 128.39 | 129.06 | 127.73 | 128.59 | 1,189,885 | +0.86(+0.67%) |
Jan 24, 2018 | 128.26 | 128.99 | 126.67 | 127.72 | 1,731,540 | -0.44(-0.34%) |
Jan 23, 2018 | 126.33 | 128.58 | 126.33 | 128.16 | 1,405,815 | +1.73(+1.37%) |
Jan 22, 2018 | 125.37 | 127.20 | 125.23 | 126.43 | 1,480,655 | +0.39(+0.31%) |
Jan 19, 2018 | 123.35 | 126.05 | 123.10 | 126.04 | 1,472,188 | +3.25(+2.65%) |
Jan 18, 2018 | 123.94 | 124.16 | 122.60 | 122.78 | 1,206,835 | -1.01(-0.82%) |
Jan 17, 2018 | 121.19 | 124.29 | 120.94 | 123.80 | 1,721,136 | +3.19(+2.64%) |
Jan 16, 2018 | 121.12 | 122.23 | 120.42 | 120.61 | 1,726,968 | +0.12(+0.10%) |
Jan 12, 2018 | 120.49 | 120.49 | 120.49 | 0 | -0.53(-0.43%) | |
Jan 11, 2018 | 122.42 | 122.68 | 120.69 | 121.01 | 1,333,694 | -1.15(-0.94%) |
Jan 10, 2018 | 123.46 | 120.24 | 122.17 | 1,705,870 | -1.29(-1.05%) | |
Jan 09, 2018 | 123.08 | 124.20 | 122.80 | 123.46 | 1,332,719 | +0.68(+0.56%) |
Jan 08, 2018 | 121.66 | 123.04 | 121.48 | 122.78 | 1,032,530 | +0.92(+0.75%) |
Jan 05, 2018 | 122.07 | 122.46 | 121.59 | 121.86 | 1,676,965 | -0.23(-0.18%) |
Jan 04, 2018 | 121.87 | 123.36 | 121.82 | 122.08 | 2,031,394 | +0.57(+0.47%) |
Jan 03, 2018 | 119.57 | 121.60 | 119.23 | 121.51 | 2,262,811 | +1.90(+1.59%) |
Jan 02, 2018 | 119.65 | 120.06 | 118.92 | 119.61 | 1,374,879 | +0.33(+0.27%) |
Dec 29, 2017 | 119.28 | 119.28 | 119.28 | 0 | -0.61(-0.51%) | |
Dec 28, 2017 | 119.64 | 120.19 | 119.41 | 119.89 | 847,079 | +0.13(+0.11%) |
Dec 27, 2017 | 120.59 | 120.85 | 119.64 | 119.76 | 654,777 | -1.03(-0.85%) |
Dec 26, 2017 | 119.78 | 120.94 | 119.59 | 120.79 | 524,252 | +1.03(+0.86%) |
Dec 22, 2017 | 120.08 | 120.10 | 119.28 | 119.76 | 796,881 | +0.16(+0.13%) |
Dec 21, 2017 | 120.13 | 120.80 | 119.52 | 119.60 | 883,095 | -0.10(-0.09%) |
Dec 20, 2017 | 120.03 | 120.28 | 119.31 | 119.70 | 1,219,269 | -0.14(-0.12%) |
Dec 19, 2017 | 121.15 | 121.70 | 119.44 | 119.84 | 2,112,492 | -1.45(-1.20%) |
Dec 18, 2017 | 121.74 | 122.20 | 121.01 | 121.29 | 1,806,995 | -0.22(-0.18%) |
Dec 15, 2017 | 120.54 | 121.67 | 120.40 | 121.51 | 2,963,243 | +1.70(+1.42%) |
Dec 14, 2017 | 119.67 | 120.20 | 119.37 | 119.81 | 1,694,989 | -0.13(-0.11%) |
Dec 13, 2017 | 117.13 | 120.53 | 117.08 | 119.94 | 2,538,435 | +2.81(+2.40%) |
Dec 12, 2017 | 117.13 | 117.48 | 116.92 | 117.13 | 1,716,640 | -0.49(-0.41%) |
Dec 11, 2017 | 117.47 | 117.97 | 117.13 | 117.62 | 1,410,592 | -0.15(-0.13%) |
Dec 08, 2017 | 117.33 | 118.02 | 116.78 | 117.77 | 1,907,877 | +0.42(+0.36%) |
Dec 07, 2017 | 116.74 | 117.50 | 116.48 | 117.35 | 1,744,909 | +0.66(+0.57%) |
Dec 06, 2017 | 116.50 | 116.87 | 115.31 | 116.68 | 2,029,821 | -0.03(-0.02%) |
Dec 05, 2017 | 116.17 | 117.15 | 115.77 | 116.71 | 2,658,030 | -0.79(-0.67%) |
Dec 04, 2017 | 117.69 | 116.23 | 117.50 | 1,644,849 | +0.53(+0.46%) | |
Dec 01, 2017 | 116.93 | 117.43 | 115.70 | 116.96 | 1,817,034 | -0.06(-0.05%) |
Nov 30, 2017 | 116.12 | 117.21 | 115.62 | 117.02 | 3,048,220 | +0.84(+0.73%) |
Nov 29, 2017 | 116.74 | 117.17 | 115.63 | 116.18 | 2,746,874 | -0.94(-0.80%) |
Nov 28, 2017 | 117.51 | 117.59 | 116.90 | 117.11 | 2,164,525 | +0.15(+0.13%) |
Nov 27, 2017 | 117.85 | 118.19 | 116.52 | 116.96 | 1,704,461 | -0.97(-0.82%) |
Nov 24, 2017 | 117.76 | 118.32 | 117.76 | 117.94 | 931,644 | +0.33(+0.28%) |
Nov 22, 2017 | 117.65 | 118.42 | 116.89 | 117.61 | 1,670,239 | +0.32(+0.27%) |
Nov 21, 2017 | 116.64 | 118.16 | 116.59 | 117.29 | 2,021,650 | +0.30(+0.26%) |
Nov 20, 2017 | 116.95 | 118.21 | 116.72 | 116.99 | 1,791,162 | +0.46(+0.39%) |
Nov 17, 2017 | 117.27 | 117.91 | 116.58 | 116.53 | 2,370,332 | -0.89(-0.76%) |
Nov 16, 2017 | 116.97 | 118.17 | 116.65 | 117.42 | 1,545,903 | +0.96(+0.83%) |
Nov 15, 2017 | 117.18 | 117.87 | 116.39 | 116.46 | 1,489,666 | -1.32(-1.12%) |
Nov 14, 2017 | 117.52 | 118.05 | 117.07 | 117.78 | 1,532,011 | -0.28(-0.24%) |
Nov 13, 2017 | 116.65 | 118.68 | 116.42 | 118.06 | 2,177,411 | +1.60(+1.37%) |
Nov 10, 2017 | 115.72 | 117.09 | 115.64 | 116.46 | 1,989,326 | +0.78(+0.67%) |
Nov 09, 2017 | 114.65 | 116.08 | 114.02 | 115.68 | 1,985,470 | +0.65(+0.57%) |
Nov 08, 2017 | 114.49 | 115.89 | 114.49 | 115.03 | 2,383,837 | +0.80(+0.70%) |
Nov 07, 2017 | 112.74 | 114.29 | 112.58 | 114.22 | 1,390,082 | +1.03(+0.91%) |
Nov 06, 2017 | 113.48 | 113.79 | 112.59 | 113.20 | 1,424,867 | -0.55(-0.49%) |
Nov 03, 2017 | 112.55 | 114.02 | 111.97 | 113.75 | 2,374,661 | +1.46(+1.30%) |
Nov 02, 2017 | 113.71 | 114.49 | 111.05 | 112.29 | 4,491,419 | -1.84(-1.61%) |