Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 132.68 | 132.81 | 130.97 | 131.16 | 2,315,683 | -1.34(-1.01%) |
Jan 30, 2018 | 131.96 | 132.75 | 130.69 | 132.50 | 2,093,475 | +0.18(+0.14%) |
Jan 29, 2018 | 133.26 | 134.36 | 131.90 | 132.32 | 2,349,608 | -0.91(-0.68%) |
Jan 26, 2018 | 133.55 | 133.88 | 131.54 | 133.23 | 3,044,445 | -0.31(-0.23%) |
Jan 25, 2018 | 131.77 | 135.50 | 130.82 | 133.54 | 4,682,079 | -1.48(-1.10%) |
Jan 24, 2018 | 135.32 | 136.46 | 134.22 | 135.02 | 2,390,492 | +0.05(+0.04%) |
Jan 23, 2018 | 134.27 | 134.97 | 133.28 | 134.97 | 2,266,143 | +0.64(+0.48%) |
Jan 22, 2018 | 135.22 | 135.26 | 133.05 | 134.33 | 1,813,946 | -1.14(-0.84%) |
Jan 19, 2018 | 135.67 | 136.28 | 134.90 | 135.47 | 2,077,145 | +0.01(+0.01%) |
Jan 18, 2018 | 134.27 | 136.31 | 133.96 | 135.45 | 2,037,495 | +1.20(+0.89%) |
Jan 17, 2018 | 134.09 | 135.51 | 132.86 | 134.25 | 2,326,311 | +0.97(+0.72%) |
Jan 16, 2018 | 136.57 | 136.84 | 132.84 | 133.29 | 2,903,909 | -2.82(-2.07%) |
Jan 12, 2018 | 136.11 | 136.11 | 136.11 | 0 | +2.35(+1.76%) | |
Jan 11, 2018 | 132.26 | 133.77 | 132.22 | 133.76 | 952,356 | +1.83(+1.39%) |
Jan 10, 2018 | 132.67 | 133.01 | 131.70 | 131.92 | 1,113,785 | -1.47(-1.10%) |
Jan 09, 2018 | 133.46 | 134.38 | 133.23 | 133.39 | 1,662,248 | +0.07(+0.05%) |
Jan 08, 2018 | 132.57 | 133.51 | 132.40 | 133.33 | 1,354,460 | +0.74(+0.55%) |
Jan 05, 2018 | 130.93 | 132.70 | 130.57 | 132.59 | 1,716,157 | +2.69(+2.07%) |
Jan 04, 2018 | 131.43 | 132.59 | 129.87 | 129.90 | 1,769,860 | -0.71(-0.54%) |
Jan 03, 2018 | 130.38 | 130.74 | 129.62 | 130.61 | 1,075,703 | +0.52(+0.40%) |
Jan 02, 2018 | 129.11 | 130.12 | 129.11 | 130.09 | 1,165,647 | +1.15(+0.89%) |
Dec 29, 2017 | 128.94 | 128.94 | 128.94 | 0 | -0.95(-0.73%) | |
Dec 28, 2017 | 129.27 | 129.92 | 128.30 | 129.89 | 976,003 | +0.90(+0.70%) |
Dec 27, 2017 | 129.75 | 129.77 | 128.73 | 128.99 | 1,102,690 | -0.37(-0.29%) |
Dec 26, 2017 | 129.48 | 130.07 | 129.29 | 129.36 | 581,586 | -0.53(-0.41%) |
Dec 22, 2017 | 129.87 | 130.10 | 129.22 | 129.90 | 1,282,061 | +0.49(+0.38%) |
Dec 21, 2017 | 130.73 | 130.73 | 129.28 | 129.41 | 1,322,916 | -0.88(-0.68%) |
Dec 20, 2017 | 129.85 | 130.49 | 129.33 | 130.29 | 1,190,378 | +0.78(+0.60%) |
Dec 19, 2017 | 128.93 | 130.16 | 128.64 | 129.51 | 1,340,626 | +1.17(+0.91%) |
Dec 18, 2017 | 127.52 | 128.52 | 127.52 | 128.34 | 1,284,151 | +1.36(+1.07%) |
Dec 15, 2017 | 126.54 | 127.49 | 125.95 | 126.98 | 2,753,674 | +1.13(+0.90%) |
Dec 14, 2017 | 128.06 | 128.51 | 125.15 | 125.85 | 1,416,304 | -1.64(-1.29%) |
Dec 13, 2017 | 128.12 | 128.47 | 127.47 | 127.50 | 1,546,574 | -0.49(-0.39%) |
Dec 12, 2017 | 127.99 | 128.88 | 127.77 | 127.99 | 1,131,053 | -0.23(-0.18%) |
Dec 11, 2017 | 128.39 | 128.89 | 127.50 | 128.22 | 994,998 | -0.34(-0.27%) |
Dec 08, 2017 | 127.82 | 130.18 | 127.67 | 128.56 | 1,831,029 | +0.75(+0.59%) |
Dec 07, 2017 | 126.11 | 127.86 | 126.11 | 127.82 | 1,195,521 | +1.66(+1.32%) |
Dec 06, 2017 | 126.70 | 127.31 | 125.58 | 126.16 | 1,145,214 | -1.37(-1.08%) |
Dec 05, 2017 | 127.71 | 128.65 | 126.83 | 127.53 | 1,784,631 | -0.43(-0.34%) |
Dec 04, 2017 | 124.92 | 129.13 | 124.92 | 127.96 | 2,843,347 | +3.73(+3.00%) |
Dec 01, 2017 | 125.75 | 126.33 | 123.03 | 124.23 | 2,083,540 | -1.37(-1.09%) |
Nov 30, 2017 | 123.94 | 126.51 | 123.84 | 125.60 | 2,032,655 | +1.72(+1.39%) |
Nov 29, 2017 | 125.04 | 125.46 | 123.61 | 123.88 | 1,479,165 | -1.13(-0.90%) |
Nov 28, 2017 | 123.31 | 125.00 | 123.08 | 125.01 | 1,870,024 | +2.30(+1.88%) |
Nov 27, 2017 | 123.89 | 124.21 | 122.61 | 122.70 | 1,609,801 | -1.20(-0.97%) |
Nov 24, 2017 | 123.27 | 124.18 | 123.25 | 123.90 | 471,306 | +1.09(+0.89%) |
Nov 22, 2017 | 122.88 | 123.18 | 122.28 | 122.81 | 1,036,031 | +0.14(+0.11%) |
Nov 21, 2017 | 122.30 | 122.71 | 121.79 | 122.68 | 1,110,812 | +0.77(+0.63%) |
Nov 20, 2017 | 121.54 | 122.49 | 121.46 | 121.91 | 717,784 | +0.22(+0.18%) |
Nov 17, 2017 | 121.52 | 122.11 | 121.26 | 121.69 | 1,026,214 | -0.33(-0.27%) |
Nov 16, 2017 | 121.09 | 122.27 | 120.87 | 122.02 | 1,617,748 | +0.92(+0.76%) |
Nov 15, 2017 | 121.28 | 121.58 | 120.52 | 121.10 | 1,064,985 | -0.99(-0.81%) |
Nov 14, 2017 | 122.13 | 122.43 | 121.33 | 122.09 | 863,322 | -0.18(-0.15%) |
Nov 13, 2017 | 121.59 | 122.60 | 121.37 | 122.28 | 966,180 | +0.08(+0.06%) |
Nov 10, 2017 | 121.28 | 122.42 | 121.28 | 122.20 | 797,077 | +0.76(+0.63%) |
Nov 09, 2017 | 123.88 | 123.88 | 120.77 | 121.44 | 1,427,675 | -2.66(-2.14%) |
Nov 08, 2017 | 123.83 | 124.38 | 122.84 | 124.10 | 1,191,670 | +0.47(+0.38%) |
Nov 07, 2017 | 123.83 | 124.26 | 123.42 | 123.62 | 1,032,339 | +0.02(+0.02%) |
Nov 06, 2017 | 123.93 | 124.79 | 123.42 | 123.60 | 1,205,356 | -1.00(-0.80%) |
Nov 03, 2017 | 123.37 | 124.92 | 122.99 | 124.60 | 1,085,182 | +1.57(+1.28%) |
Nov 02, 2017 | 124.54 | 124.54 | 122.65 | 123.03 | 1,633,471 | -1.15(-0.92%) |