Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 120.32 | 120.32 | 116.55 | 116.62 | 15,556,367 | -3.58(-2.98%) |
Jan 30, 2018 | 121.02 | 121.22 | 120.20 | 120.20 | 9,922,823 | -1.05(-0.87%) |
Jan 29, 2018 | 122.25 | 122.32 | 121.13 | 121.26 | 9,493,479 | -1.39(-1.14%) |
Jan 26, 2018 | 121.95 | 122.88 | 121.64 | 122.65 | 9,557,055 | +0.78(+0.64%) |
Jan 25, 2018 | 120.10 | 122.08 | 120.02 | 121.87 | 9,406,576 | +1.97(+1.64%) |
Jan 24, 2018 | 121.11 | 121.16 | 119.67 | 119.90 | 14,905,369 | +0.20(+0.17%) |
Jan 23, 2018 | 124.03 | 124.42 | 119.52 | 119.70 | 20,688,262 | -5.33(-4.26%) |
Jan 22, 2018 | 124.07 | 125.02 | 123.82 | 125.02 | 8,295,213 | +0.66(+0.53%) |
Jan 19, 2018 | 124.45 | 124.61 | 123.57 | 124.36 | 10,354,670 | +0.37(+0.30%) |
Jan 18, 2018 | 124.00 | 124.43 | 123.19 | 123.99 | 6,581,028 | -0.05(-0.04%) |
Jan 17, 2018 | 124.77 | 125.17 | 122.78 | 124.04 | 12,583,148 | +0.10(+0.08%) |
Jan 16, 2018 | 123.57 | 124.95 | 123.24 | 123.94 | 9,319,859 | +0.93(+0.75%) |
Jan 12, 2018 | 123.01 | 123.01 | 123.01 | 0 | +0.82(+0.67%) | |
Jan 11, 2018 | 121.64 | 122.29 | 121.27 | 122.19 | 5,879,570 | +0.69(+0.57%) |
Jan 10, 2018 | 121.15 | 121.66 | 120.95 | 121.50 | 7,771,369 | -0.14(-0.12%) |
Jan 09, 2018 | 120.15 | 122.94 | 120.06 | 121.65 | 10,541,703 | +1.90(+1.58%) |
Jan 08, 2018 | 119.59 | 119.84 | 118.93 | 119.75 | 6,078,292 | +0.15(+0.13%) |
Jan 05, 2018 | 118.73 | 119.69 | 118.39 | 119.60 | 7,297,562 | +0.98(+0.83%) |
Jan 04, 2018 | 118.53 | 119.11 | 118.34 | 118.62 | 5,731,459 | -0.01(-0.01%) |
Jan 03, 2018 | 117.61 | 118.73 | 117.22 | 118.62 | 6,339,686 | +1.12(+0.95%) |
Jan 02, 2018 | 117.87 | 117.92 | 117.07 | 117.50 | 8,107,163 | -0.41(-0.35%) |
Dec 29, 2017 | 117.92 | 117.92 | 117.92 | 0 | -0.71(-0.60%) | |
Dec 28, 2017 | 118.74 | 119.00 | 118.43 | 118.62 | 2,944,411 | -0.01(-0.01%) |
Dec 27, 2017 | 118.51 | 119.12 | 118.32 | 118.63 | 4,447,708 | +0.41(+0.34%) |
Dec 26, 2017 | 118.25 | 117.88 | 118.23 | 3,875,898 | -0.03(-0.02%) | |
Dec 22, 2017 | 119.00 | 119.29 | 118.19 | 118.25 | 5,528,295 | -0.79(-0.67%) |
Dec 21, 2017 | 119.49 | 119.98 | 119.01 | 119.05 | 6,947,274 | -0.09(-0.07%) |
Dec 20, 2017 | 120.06 | 120.33 | 119.06 | 119.13 | 7,452,731 | -0.52(-0.44%) |
Dec 19, 2017 | 119.75 | 120.16 | 119.30 | 119.66 | 7,788,500 | -0.02(-0.01%) |
Dec 18, 2017 | 120.31 | 121.36 | 119.33 | 119.67 | 6,911,746 | -0.56(-0.46%) |
Dec 15, 2017 | 120.25 | 120.80 | 119.66 | 120.23 | 14,831,480 | +0.68(+0.57%) |
Dec 14, 2017 | 121.12 | 121.21 | 119.51 | 119.55 | 6,324,965 | -1.05(-0.87%) |
Dec 13, 2017 | 120.26 | 121.05 | 120.02 | 120.59 | 7,249,716 | +0.25(+0.20%) |
Dec 12, 2017 | 120.35 | 121.17 | 119.87 | 120.35 | 9,499,082 | +1.23(+1.03%) |
Dec 11, 2017 | 118.91 | 119.14 | 118.01 | 119.11 | 5,164,151 | +0.46(+0.39%) |
Dec 08, 2017 | 118.15 | 118.79 | 117.98 | 118.65 | 6,044,624 | +0.49(+0.41%) |
Dec 07, 2017 | 118.16 | 119.42 | 117.53 | 118.16 | 5,584,648 | -0.89(-0.74%) |
Dec 06, 2017 | 118.86 | 119.81 | 117.87 | 119.05 | 6,294,280 | +1.17(+1.00%) |
Dec 05, 2017 | 117.97 | 118.84 | 117.48 | 117.87 | 7,992,370 | +0.56(+0.47%) |
Dec 04, 2017 | 118.68 | 118.73 | 117.25 | 117.32 | 7,010,718 | -0.82(-0.69%) |
Dec 01, 2017 | 117.79 | 118.60 | 116.97 | 118.14 | 7,098,180 | +0.55(+0.47%) |
Nov 30, 2017 | 118.20 | 118.39 | 116.87 | 117.59 | 10,595,325 | -0.41(-0.34%) |
Nov 29, 2017 | 118.34 | 118.68 | 117.28 | 117.99 | 6,931,525 | -0.18(-0.15%) |
Nov 28, 2017 | 116.72 | 118.60 | 116.72 | 118.17 | 5,987,137 | +1.62(+1.39%) |
Nov 27, 2017 | 116.05 | 116.73 | 116.05 | 116.55 | 4,660,330 | +0.79(+0.68%) |
Nov 24, 2017 | 115.34 | 116.08 | 115.18 | 115.76 | 3,107,774 | +0.60(+0.52%) |
Nov 22, 2017 | 116.01 | 116.08 | 114.58 | 115.16 | 4,670,267 | -0.88(-0.76%) |
Nov 21, 2017 | 116.13 | 116.81 | 115.92 | 116.04 | 6,744,706 | +0.34(+0.30%) |
Nov 20, 2017 | 115.88 | 116.23 | 115.54 | 115.70 | 5,085,733 | -0.06(-0.05%) |
Nov 17, 2017 | 116.01 | 116.48 | 115.66 | 115.76 | 5,063,579 | -0.73(-0.63%) |
Nov 16, 2017 | 116.95 | 117.17 | 116.29 | 116.49 | 4,976,457 | -0.19(-0.16%) |
Nov 15, 2017 | 116.79 | 117.29 | 116.39 | 116.68 | 4,570,238 | -0.33(-0.28%) |
Nov 14, 2017 | 117.07 | 117.67 | 116.53 | 117.01 | 4,861,880 | -0.23(-0.19%) |
Nov 13, 2017 | 116.60 | 117.45 | 116.11 | 117.23 | 5,152,865 | +0.17(+0.14%) |
Nov 10, 2017 | 117.54 | 117.54 | 116.27 | 117.06 | 5,055,717 | -0.66(-0.56%) |
Nov 09, 2017 | 118.16 | 118.62 | 117.27 | 117.73 | 4,192,709 | -0.81(-0.69%) |
Nov 08, 2017 | 117.18 | 119.00 | 116.98 | 118.54 | 5,294,040 | +1.30(+1.11%) |
Nov 07, 2017 | 117.50 | 117.56 | 116.52 | 117.24 | 5,000,039 | +0.01(+0.01%) |
Nov 06, 2017 | 117.44 | 117.84 | 117.20 | 117.23 | 5,031,724 | -0.27(-0.23%) |
Nov 03, 2017 | 117.21 | 117.77 | 116.85 | 117.50 | 3,262,897 | +0.13(+0.11%) |
Nov 02, 2017 | 117.53 | 117.68 | 116.69 | 117.38 | 4,164,894 | -0.04(-0.04%) |