Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 131.06 | 131.33 | 130.02 | 130.60 | 5,164,948 | +0.05(+0.04%) |
Jan 30, 2018 | 130.88 | 131.11 | 130.75 | 130.56 | 5,416,671 | -1.38(-1.04%) |
Jan 29, 2018 | 132.54 | 132.76 | 131.85 | 131.93 | 2,970,738 | -0.87(-0.65%) |
Jan 26, 2018 | 131.86 | 132.81 | 131.69 | 132.80 | 2,207,297 | +1.37(+1.05%) |
Jan 25, 2018 | 131.88 | 131.88 | 131.00 | 131.42 | 4,682,731 | +0.06(+0.04%) |
Jan 24, 2018 | 131.88 | 132.12 | 130.78 | 131.37 | 3,770,370 | -0.13(-0.10%) |
Jan 23, 2018 | 131.21 | 131.63 | 131.04 | 131.50 | 2,500,757 | +0.33(+0.25%) |
Jan 22, 2018 | 130.07 | 131.17 | 130.07 | 131.17 | 3,151,021 | +1.03(+0.79%) |
Jan 19, 2018 | 129.75 | 130.15 | 129.48 | 130.14 | 2,343,464 | +0.67(+0.52%) |
Jan 18, 2018 | 129.69 | 129.83 | 129.22 | 129.47 | 2,992,699 | -0.23(-0.17%) |
Jan 17, 2018 | 129.05 | 129.89 | 128.62 | 129.70 | 3,047,547 | +1.18(+0.92%) |
Jan 16, 2018 | 129.79 | 130.03 | 128.14 | 128.51 | 4,393,751 | -0.57(-0.44%) |
Jan 12, 2018 | 129.08 | 129.08 | 129.08 | 0 | +0.75(+0.59%) | |
Jan 11, 2018 | 127.50 | 128.33 | 127.47 | 128.33 | 2,419,166 | +1.08(+0.85%) |
Jan 10, 2018 | 127.36 | 127.25 | 2,228,231 | -0.20(-0.16%) | ||
Jan 09, 2018 | 127.43 | 127.78 | 127.24 | 127.45 | 2,903,566 | +0.23(+0.18%) |
Jan 08, 2018 | 126.88 | 127.29 | 126.69 | 127.22 | 2,936,709 | +0.29(+0.23%) |
Jan 05, 2018 | 126.61 | 126.99 | 126.34 | 126.93 | 2,420,381 | +0.74(+0.59%) |
Jan 04, 2018 | 126.07 | 126.42 | 126.01 | 126.19 | 2,844,841 | +0.48(+0.38%) |
Jan 03, 2018 | 125.14 | 125.78 | 125.06 | 125.71 | 3,375,490 | +0.72(+0.58%) |
Jan 02, 2018 | 124.56 | 124.99 | 124.28 | 124.98 | 4,091,435 | +0.88(+0.71%) |
Dec 29, 2017 | 124.11 | 124.11 | 124.11 | 0 | -0.46(-0.37%) | |
Dec 28, 2017 | 124.60 | 124.61 | 124.35 | 124.57 | 3,247,411 | +0.27(+0.22%) |
Dec 27, 2017 | 124.41 | 124.53 | 124.22 | 124.30 | 2,480,035 | +0.05(+0.04%) |
Dec 26, 2017 | 124.19 | 124.35 | 124.14 | 124.25 | 2,268,829 | -0.10(-0.08%) |
Dec 22, 2017 | 124.46 | 124.66 | 124.05 | 124.35 | 2,130,197 | -0.05(-0.04%) |
Dec 21, 2017 | 124.44 | 124.68 | 124.23 | 124.40 | 2,334,658 | +0.28(+0.23%) |
Dec 20, 2017 | 124.63 | 124.67 | 123.89 | 124.11 | 2,803,248 | -0.01(-0.01%) |
Dec 19, 2017 | 124.83 | 124.83 | 124.09 | 124.12 | 4,047,508 | -0.50(-0.40%) |
Dec 18, 2017 | 124.41 | 124.79 | 124.41 | 124.63 | 2,996,387 | +0.85(+0.69%) |
Dec 15, 2017 | 123.23 | 124.03 | 123.16 | 123.77 | 2,548,276 | +1.10(+0.90%) |
Dec 14, 2017 | 123.48 | 123.49 | 122.62 | 122.67 | 2,062,782 | -0.58(-0.47%) |
Dec 13, 2017 | 123.31 | 123.66 | 123.20 | 123.25 | 2,066,076 | +0.02(+0.01%) |
Dec 12, 2017 | 123.26 | 123.50 | 123.11 | 123.23 | 1,685,768 | +0.14(+0.11%) |
Dec 11, 2017 | 122.83 | 123.12 | 122.81 | 123.10 | 2,149,699 | +0.29(+0.23%) |
Dec 08, 2017 | 122.71 | 122.85 | 122.44 | 122.81 | 1,669,869 | +0.64(+0.52%) |
Dec 07, 2017 | 121.60 | 122.32 | 121.56 | 122.17 | 1,708,806 | +0.49(+0.40%) |
Dec 06, 2017 | 121.78 | 121.89 | 121.48 | 121.69 | 3,151,280 | -0.07(-0.06%) |
Dec 05, 2017 | 122.46 | 122.67 | 121.69 | 121.76 | 2,870,492 | -0.52(-0.43%) |
Dec 04, 2017 | 123.31 | 123.58 | 122.28 | 122.28 | 3,466,528 | -0.16(-0.13%) |
Dec 01, 2017 | 122.63 | 122.83 | 121.28 | 122.44 | 3,984,803 | -0.24(-0.20%) |
Nov 30, 2017 | 122.27 | 123.21 | 122.18 | 122.68 | 3,171,879 | +0.94(+0.77%) |
Nov 29, 2017 | 121.89 | 122.19 | 121.50 | 121.75 | 2,296,437 | +0.00(+0.00%) |
Nov 28, 2017 | 120.80 | 121.80 | 120.71 | 121.75 | 3,247,707 | +1.20(+0.99%) |
Nov 27, 2017 | 120.69 | 120.84 | 120.46 | 120.55 | 1,950,064 | -0.13(-0.10%) |
Nov 24, 2017 | 120.65 | 120.69 | 120.56 | 120.68 | 745,185 | +0.28(+0.23%) |
Nov 22, 2017 | 120.52 | 120.58 | 120.30 | 120.40 | 1,439,790 | -0.09(-0.07%) |
Nov 21, 2017 | 120.07 | 120.52 | 120.05 | 120.49 | 2,174,736 | +0.83(+0.69%) |
Nov 20, 2017 | 119.52 | 119.72 | 119.39 | 119.66 | 2,006,770 | +0.31(+0.26%) |
Nov 17, 2017 | 119.35 | 119.60 | 119.33 | 119.35 | 5,390,312 | -0.22(-0.19%) |
Nov 16, 2017 | 118.88 | 119.77 | 118.88 | 119.58 | 1,923,357 | +1.08(+0.91%) |
Nov 15, 2017 | 118.59 | 118.85 | 118.07 | 118.50 | 1,969,604 | -0.61(-0.51%) |
Nov 14, 2017 | 118.98 | 119.16 | 118.59 | 119.11 | 4,197,061 | -0.22(-0.18%) |
Nov 13, 2017 | 118.88 | 119.45 | 118.85 | 119.33 | 2,084,917 | +0.06(+0.05%) |
Nov 10, 2017 | 118.99 | 119.34 | 118.93 | 119.26 | 2,269,760 | +0.02(+0.02%) |
Nov 09, 2017 | 119.12 | 119.44 | 118.44 | 119.25 | 4,801,190 | -0.49(-0.41%) |
Nov 08, 2017 | 119.44 | 119.79 | 119.27 | 119.73 | 1,408,757 | +0.20(+0.17%) |
Nov 07, 2017 | 119.82 | 119.97 | 119.25 | 119.53 | 2,809,046 | -0.21(-0.17%) |
Nov 06, 2017 | 119.47 | 119.83 | 119.45 | 119.74 | 2,242,485 | +0.22(+0.19%) |
Nov 03, 2017 | 119.26 | 119.58 | 119.03 | 119.52 | 2,975,469 | +0.32(+0.26%) |
Nov 02, 2017 | 119.08 | 119.25 | 118.62 | 119.20 | 5,664,560 | +0.03(+0.02%) |