Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 141.35 | 143.82 | 138.70 | 140.55 | 143,378 | -0.10(-0.07%) |
Jan 30, 2018 | 142.50 | 143.25 | 139.90 | 140.65 | 159,704 | -3.35(-2.33%) |
Jan 29, 2018 | 141.60 | 144.20 | 140.50 | 144.00 | 257,183 | +2.40(+1.69%) |
Jan 26, 2018 | 139.30 | 142.20 | 139.00 | 141.60 | 120,113 | +2.65(+1.91%) |
Jan 25, 2018 | 138.30 | 139.50 | 137.80 | 138.95 | 276,096 | +1.20(+0.87%) |
Jan 24, 2018 | 139.75 | 140.15 | 137.50 | 137.75 | 131,609 | -1.75(-1.25%) |
Jan 23, 2018 | 138.85 | 140.30 | 137.70 | 139.50 | 80,554 | +0.80(+0.58%) |
Jan 22, 2018 | 139.35 | 139.47 | 137.90 | 138.70 | 80,285 | -0.80(-0.57%) |
Jan 19, 2018 | 137.25 | 140.45 | 137.25 | 139.50 | 92,995 | +2.05(+1.49%) |
Jan 18, 2018 | 138.85 | 138.85 | 137.20 | 137.45 | 61,831 | -1.40(-1.01%) |
Jan 17, 2018 | 138.60 | 139.15 | 137.95 | 138.85 | 76,362 | +1.45(+1.06%) |
Jan 16, 2018 | 138.35 | 139.95 | 137.30 | 137.40 | 88,720 | +0.05(+0.04%) |
Jan 12, 2018 | 137.35 | 137.35 | 137.35 | 0 | -4.00(-2.83%) | |
Jan 11, 2018 | 138.35 | 142.00 | 137.60 | 141.35 | 105,525 | +3.65(+2.65%) |
Jan 10, 2018 | 137.45 | 138.80 | 136.10 | 137.70 | 66,347 | -0.10(-0.07%) |
Jan 09, 2018 | 139.00 | 139.70 | 137.39 | 137.80 | 99,921 | -0.45(-0.33%) |
Jan 08, 2018 | 137.05 | 138.50 | 135.75 | 138.25 | 54,412 | +1.10(+0.80%) |
Jan 05, 2018 | 137.10 | 137.15 | 136.05 | 137.15 | 45,188 | +0.55(+0.40%) |
Jan 04, 2018 | 138.20 | 138.40 | 136.05 | 136.60 | 75,362 | -1.20(-0.87%) |
Jan 03, 2018 | 134.45 | 137.85 | 133.90 | 137.80 | 210,867 | +3.65(+2.72%) |
Jan 02, 2018 | 133.45 | 133.50 | 133.00 | 134.15 | 134,433 | +1.80(+1.36%) |
Dec 29, 2017 | 132.35 | 132.35 | 132.35 | 0 | -0.75(-0.56%) | |
Dec 28, 2017 | 133.15 | 133.15 | 131.70 | 133.10 | 48,171 | +0.15(+0.11%) |
Dec 27, 2017 | 133.90 | 135.90 | 132.60 | 132.95 | 60,772 | -0.70(-0.52%) |
Dec 26, 2017 | 134.05 | 134.75 | 133.25 | 133.65 | 70,261 | -0.45(-0.34%) |
Dec 22, 2017 | 134.85 | 135.35 | 133.10 | 134.10 | 52,962 | -0.60(-0.45%) |
Dec 21, 2017 | 135.50 | 135.55 | 133.69 | 134.70 | 112,437 | -0.75(-0.55%) |
Dec 20, 2017 | 136.15 | 136.15 | 134.78 | 135.45 | 112,363 | +0.25(+0.18%) |
Dec 19, 2017 | 136.55 | 136.76 | 133.45 | 135.20 | 213,332 | -1.05(-0.77%) |
Dec 18, 2017 | 135.95 | 136.30 | 135.05 | 136.25 | 92,329 | +1.55(+1.15%) |
Dec 15, 2017 | 133.25 | 135.62 | 132.82 | 134.70 | 255,115 | +1.75(+1.32%) |
Dec 14, 2017 | 134.05 | 134.35 | 132.70 | 132.95 | 106,085 | -0.90(-0.67%) |
Dec 13, 2017 | 132.05 | 134.05 | 131.95 | 133.85 | 155,877 | +1.55(+1.17%) |
Dec 12, 2017 | 132.25 | 132.65 | 131.40 | 132.30 | 94,775 | +0.00(+0.00%) |
Dec 11, 2017 | 133.45 | 134.30 | 131.65 | 132.30 | 227,274 | -1.20(-0.90%) |
Dec 08, 2017 | 132.15 | 133.80 | 131.55 | 133.50 | 138,928 | +0.00(+0.00%) |
Dec 07, 2017 | 130.25 | 132.25 | 130.15 | 109,342 | +0.00(+0.00%) | |
Dec 06, 2017 | 130.95 | 131.50 | 129.55 | 130.35 | 112,972 | -1.05(-0.80%) |
Dec 05, 2017 | 131.30 | 132.05 | 130.75 | 131.40 | 170,874 | +0.15(+0.11%) |
Dec 04, 2017 | 132.40 | 132.40 | 131.15 | 131.25 | 153,152 | +0.25(+0.19%) |
Dec 01, 2017 | 131.65 | 131.65 | 129.80 | 131.00 | 143,722 | -0.95(-0.72%) |
Nov 30, 2017 | 130.35 | 132.15 | 129.00 | 131.95 | 166,918 | +2.10(+1.62%) |
Nov 29, 2017 | 129.90 | 131.35 | 129.85 | 129.85 | 83,104 | +0.00(+0.00%) |
Nov 28, 2017 | 128.00 | 129.95 | 127.70 | 129.85 | 93,193 | +1.85(+1.45%) |
Nov 27, 2017 | 128.00 | 128.70 | 127.80 | 128.00 | 118,784 | -0.05(-0.04%) |
Nov 24, 2017 | 128.10 | 128.20 | 127.30 | 128.05 | 40,764 | +0.15(+0.12%) |
Nov 22, 2017 | 131.25 | 131.25 | 127.75 | 127.90 | 124,905 | -3.10(-2.37%) |
Nov 21, 2017 | 127.25 | 131.55 | 127.25 | 131.00 | 194,055 | +4.10(+3.23%) |
Nov 20, 2017 | 125.15 | 127.00 | 124.15 | 126.90 | 141,959 | +1.70(+1.36%) |
Nov 17, 2017 | 124.90 | 125.28 | 123.45 | 125.20 | 128,030 | -0.50(-0.40%) |
Nov 16, 2017 | 123.10 | 125.75 | 123.10 | 125.70 | 137,925 | +2.80(+2.28%) |
Nov 15, 2017 | 122.25 | 123.40 | 121.60 | 122.90 | 127,093 | -0.55(-0.45%) |
Nov 14, 2017 | 124.05 | 124.75 | 122.60 | 123.45 | 124,379 | -1.45(-1.16%) |
Nov 13, 2017 | 124.05 | 125.30 | 123.60 | 124.90 | 131,413 | +0.10(+0.08%) |
Nov 10, 2017 | 125.75 | 127.20 | 124.70 | 124.80 | 172,308 | -1.50(-1.19%) |
Nov 09, 2017 | 127.85 | 129.45 | 125.35 | 126.30 | 201,914 | -2.80(-2.17%) |
Nov 08, 2017 | 130.20 | 130.43 | 125.65 | 129.10 | 159,280 | -0.70(-0.54%) |
Nov 07, 2017 | 128.55 | 130.35 | 127.80 | 129.80 | 175,148 | +1.70(+1.33%) |
Nov 06, 2017 | 129.95 | 130.80 | 127.65 | 128.10 | 181,360 | -1.90(-1.46%) |
Nov 03, 2017 | 134.15 | 134.15 | 129.70 | 130.00 | 236,939 | -3.45(-2.59%) |
Nov 02, 2017 | 137.50 | 137.50 | 129.05 | 133.45 | 210,518 | -8.70(-6.12%) |