Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 128.85 | 129.50 | 128.19 | 128.66 | 1,860,641 | +0.09(+0.07%) |
Jan 30, 2018 | 128.10 | 129.19 | 128.10 | 128.56 | 1,090,446 | +0.07(+0.06%) |
Jan 29, 2018 | 128.53 | 129.25 | 127.99 | 128.49 | 1,187,584 | -0.61(-0.47%) |
Jan 26, 2018 | 129.59 | 129.86 | 128.65 | 129.10 | 1,272,566 | -0.16(-0.12%) |
Jan 25, 2018 | 128.94 | 129.68 | 128.26 | 129.25 | 1,412,352 | +0.94(+0.74%) |
Jan 24, 2018 | 128.73 | 129.18 | 127.65 | 128.31 | 2,153,596 | -0.42(-0.33%) |
Jan 23, 2018 | 131.29 | 131.29 | 127.47 | 128.73 | 2,555,491 | -2.41(-1.84%) |
Jan 22, 2018 | 130.63 | 131.23 | 130.18 | 131.14 | 1,651,307 | +0.55(+0.42%) |
Jan 19, 2018 | 130.10 | 130.80 | 129.30 | 130.59 | 1,143,275 | +1.31(+1.01%) |
Jan 18, 2018 | 128.28 | 129.96 | 128.16 | 129.28 | 975,444 | +0.86(+0.67%) |
Jan 17, 2018 | 128.73 | 128.80 | 127.32 | 128.42 | 1,211,253 | +0.38(+0.30%) |
Jan 16, 2018 | 129.34 | 129.57 | 127.66 | 128.04 | 1,213,233 | -0.62(-0.48%) |
Jan 12, 2018 | 128.66 | 128.66 | 128.66 | 0 | +0.61(+0.47%) | |
Jan 11, 2018 | 126.41 | 128.08 | 126.25 | 128.05 | 1,673,002 | +1.79(+1.41%) |
Jan 10, 2018 | 127.70 | 125.81 | 126.26 | 942,836 | -1.44(-1.13%) | |
Jan 09, 2018 | 127.67 | 128.40 | 127.43 | 127.70 | 949,717 | -0.04(-0.03%) |
Jan 08, 2018 | 127.69 | 128.02 | 127.13 | 127.74 | 1,177,041 | -0.45(-0.35%) |
Jan 05, 2018 | 126.99 | 128.27 | 126.34 | 128.19 | 1,122,413 | +0.66(+0.52%) |
Jan 04, 2018 | 126.83 | 127.85 | 126.67 | 127.53 | 773,906 | +1.03(+0.81%) |
Jan 03, 2018 | 125.90 | 126.61 | 125.22 | 126.50 | 818,113 | +0.81(+0.65%) |
Jan 02, 2018 | 125.41 | 125.97 | 124.92 | 125.69 | 1,007,224 | +0.30(+0.24%) |
Dec 29, 2017 | 125.39 | 125.39 | 125.39 | 0 | -0.33(-0.26%) | |
Dec 28, 2017 | 125.70 | 125.80 | 125.04 | 125.71 | 922,552 | +0.40(+0.32%) |
Dec 27, 2017 | 125.21 | 125.74 | 124.81 | 125.31 | 760,109 | +0.37(+0.30%) |
Dec 26, 2017 | 125.21 | 125.45 | 124.77 | 124.94 | 347,143 | -0.25(-0.20%) |
Dec 22, 2017 | 124.98 | 125.39 | 124.49 | 125.19 | 702,399 | +0.43(+0.34%) |
Dec 21, 2017 | 125.78 | 126.04 | 124.67 | 124.76 | 1,680,067 | -0.53(-0.42%) |
Dec 20, 2017 | 126.53 | 126.89 | 125.24 | 125.29 | 1,419,835 | -0.94(-0.75%) |
Dec 19, 2017 | 127.20 | 127.33 | 126.00 | 126.24 | 929,402 | -0.70(-0.55%) |
Dec 18, 2017 | 126.47 | 127.37 | 126.33 | 126.94 | 1,579,251 | +0.99(+0.79%) |
Dec 15, 2017 | 125.51 | 126.23 | 125.11 | 125.95 | 1,570,226 | +0.76(+0.61%) |
Dec 14, 2017 | 125.77 | 126.21 | 125.16 | 125.18 | 1,049,690 | -0.59(-0.47%) |
Dec 13, 2017 | 125.78 | 126.46 | 125.35 | 125.77 | 858,030 | +0.14(+0.11%) |
Dec 12, 2017 | 125.63 | 125.68 | 124.61 | 125.63 | 1,227,729 | +0.17(+0.13%) |
Dec 11, 2017 | 126.52 | 126.70 | 125.27 | 125.46 | 1,598,013 | -0.61(-0.49%) |
Dec 08, 2017 | 127.24 | 127.24 | 125.84 | 126.08 | 925,757 | -0.55(-0.43%) |
Dec 07, 2017 | 127.19 | 127.66 | 126.27 | 126.63 | 1,006,979 | -0.89(-0.70%) |
Dec 06, 2017 | 127.90 | 128.16 | 127.27 | 127.52 | 1,092,841 | -0.50(-0.39%) |
Dec 05, 2017 | 128.03 | 128.52 | 127.73 | 128.02 | 1,239,283 | +0.15(+0.12%) |
Dec 04, 2017 | 126.22 | 128.37 | 125.83 | 127.88 | 1,620,675 | +2.21(+1.76%) |
Dec 01, 2017 | 127.12 | 127.28 | 125.29 | 125.67 | 1,094,017 | -0.96(-0.76%) |
Nov 30, 2017 | 125.98 | 127.43 | 125.91 | 126.63 | 1,559,874 | +0.86(+0.68%) |
Nov 29, 2017 | 125.09 | 125.83 | 124.50 | 125.77 | 963,554 | +0.70(+0.56%) |
Nov 28, 2017 | 124.34 | 125.07 | 124.34 | 125.07 | 1,962,058 | +1.34(+1.08%) |
Nov 27, 2017 | 123.88 | 124.45 | 123.52 | 123.73 | 945,706 | -0.05(-0.04%) |
Nov 24, 2017 | 124.18 | 124.42 | 123.59 | 123.78 | 302,633 | -0.12(-0.10%) |
Nov 22, 2017 | 123.78 | 124.47 | 123.18 | 123.90 | 1,428,921 | +0.50(+0.41%) |
Nov 21, 2017 | 123.55 | 124.14 | 123.12 | 123.39 | 1,338,828 | +0.30(+0.24%) |
Nov 20, 2017 | 122.30 | 123.63 | 122.11 | 123.10 | 1,312,421 | +0.63(+0.52%) |
Nov 17, 2017 | 122.58 | 122.93 | 121.89 | 122.46 | 1,529,747 | -0.50(-0.41%) |
Nov 16, 2017 | 121.60 | 123.47 | 121.45 | 122.97 | 1,504,695 | +1.64(+1.35%) |
Nov 15, 2017 | 122.23 | 122.37 | 121.22 | 121.33 | 1,185,607 | -1.09(-0.89%) |
Nov 14, 2017 | 122.21 | 122.95 | 121.33 | 122.42 | 1,459,571 | -0.22(-0.18%) |
Nov 13, 2017 | 121.32 | 122.79 | 120.92 | 122.64 | 1,151,368 | +1.25(+1.03%) |
Nov 10, 2017 | 120.94 | 121.70 | 120.41 | 121.39 | 1,393,731 | +0.05(+0.04%) |
Nov 09, 2017 | 121.51 | 121.74 | 120.66 | 121.34 | 886,024 | -0.13(-0.11%) |
Nov 08, 2017 | 122.00 | 122.37 | 121.21 | 121.47 | 1,086,354 | -0.52(-0.43%) |
Nov 07, 2017 | 122.58 | 123.07 | 121.65 | 122.00 | 1,028,868 | -0.90(-0.73%) |
Nov 06, 2017 | 122.23 | 123.80 | 122.19 | 122.89 | 762,972 | +0.49(+0.40%) |
Nov 03, 2017 | 122.26 | 123.36 | 121.89 | 122.40 | 2,007,057 | +0.13(+0.11%) |
Nov 02, 2017 | 122.37 | 122.62 | 121.51 | 122.27 | 1,228,011 | -0.03(-0.02%) |