Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 128.10 | 128.33 | 126.87 | 127.38 | 235,377 | -0.53(-0.42%) |
Jan 30, 2018 | 128.04 | 128.74 | 127.80 | 127.91 | 145,878 | -0.82(-0.64%) |
Jan 29, 2018 | 129.59 | 129.74 | 128.74 | 128.74 | 162,316 | -0.63(-0.48%) |
Jan 26, 2018 | 128.63 | 129.36 | 128.35 | 129.36 | 139,857 | +0.65(+0.51%) |
Jan 25, 2018 | 128.94 | 129.30 | 128.20 | 128.71 | 84,123 | +0.08(+0.06%) |
Jan 24, 2018 | 128.79 | 128.80 | 128.12 | 128.63 | 91,260 | +0.17(+0.13%) |
Jan 23, 2018 | 128.44 | 128.67 | 127.91 | 128.46 | 176,554 | -0.35(-0.27%) |
Jan 22, 2018 | 127.84 | 128.81 | 127.78 | 128.81 | 132,579 | +0.97(+0.76%) |
Jan 19, 2018 | 126.79 | 127.84 | 126.79 | 127.84 | 84,645 | +1.50(+1.19%) |
Jan 18, 2018 | 126.72 | 126.90 | 126.11 | 126.34 | 104,269 | -0.45(-0.36%) |
Jan 17, 2018 | 125.80 | 127.24 | 125.80 | 126.80 | 155,354 | +1.45(+1.16%) |
Jan 16, 2018 | 125.20 | 125.78 | 125.12 | 125.35 | 183,562 | +0.59(+0.47%) |
Jan 12, 2018 | 124.76 | 124.76 | 124.76 | 0 | -0.02(-0.01%) | |
Jan 11, 2018 | 125.00 | 125.06 | 124.57 | 124.77 | 160,716 | +0.04(+0.03%) |
Jan 10, 2018 | 124.73 | 149,970 | -0.78(-0.62%) | |||
Jan 09, 2018 | 125.75 | 125.93 | 125.44 | 125.51 | 189,892 | -0.18(-0.14%) |
Jan 08, 2018 | 125.34 | 125.72 | 125.21 | 125.69 | 128,891 | +0.38(+0.30%) |
Jan 05, 2018 | 125.19 | 125.39 | 124.77 | 125.31 | 132,633 | +0.42(+0.34%) |
Jan 04, 2018 | 124.70 | 125.42 | 124.68 | 124.89 | 391,864 | +0.40(+0.32%) |
Jan 03, 2018 | 124.70 | 124.94 | 124.47 | 124.49 | 129,073 | -0.13(-0.10%) |
Jan 02, 2018 | 125.34 | 125.48 | 124.58 | 124.62 | 213,857 | -0.62(-0.49%) |
Dec 29, 2017 | 125.24 | 125.24 | 125.24 | 0 | -0.07(-0.06%) | |
Dec 28, 2017 | 125.63 | 125.63 | 125.01 | 125.31 | 98,786 | -0.06(-0.05%) |
Dec 27, 2017 | 125.61 | 125.86 | 125.26 | 125.36 | 64,607 | -0.10(-0.08%) |
Dec 26, 2017 | 125.22 | 125.78 | 125.22 | 125.47 | 60,695 | +0.21(+0.17%) |
Dec 22, 2017 | 125.40 | 125.40 | 125.12 | 125.25 | 82,855 | +0.24(+0.19%) |
Dec 21, 2017 | 125.42 | 125.52 | 124.90 | 125.01 | 81,358 | -0.03(-0.02%) |
Dec 20, 2017 | 125.33 | 125.43 | 124.31 | 125.04 | 171,025 | -0.15(-0.12%) |
Dec 19, 2017 | 125.74 | 125.78 | 125.19 | 125.19 | 133,784 | +0.07(+0.06%) |
Dec 18, 2017 | 125.37 | 126.01 | 125.04 | 125.12 | 183,046 | +0.17(+0.14%) |
Dec 15, 2017 | 124.42 | 125.19 | 124.42 | 124.94 | 383,475 | +1.23(+1.00%) |
Dec 14, 2017 | 124.13 | 124.28 | 123.68 | 123.71 | 91,107 | -0.42(-0.33%) |
Dec 13, 2017 | 123.67 | 124.46 | 123.67 | 124.12 | 113,207 | +0.60(+0.49%) |
Dec 12, 2017 | 123.72 | 124.07 | 123.34 | 123.52 | 66,151 | -0.14(-0.11%) |
Dec 11, 2017 | 123.50 | 123.71 | 123.05 | 123.66 | 96,560 | -0.10(-0.08%) |
Dec 08, 2017 | 123.48 | 123.76 | 123.03 | 123.76 | 86,502 | +0.34(+0.28%) |
Dec 07, 2017 | 123.58 | 124.27 | 123.39 | 123.42 | 103,638 | -1.07(-0.86%) |
Dec 06, 2017 | 123.84 | 124.50 | 123.84 | 124.49 | 92,993 | +0.66(+0.54%) |
Dec 05, 2017 | 124.19 | 124.39 | 123.46 | 123.83 | 291,624 | -0.31(-0.25%) |
Dec 04, 2017 | 123.36 | 124.20 | 122.92 | 124.14 | 218,686 | +1.23(+1.00%) |
Dec 01, 2017 | 122.28 | 122.98 | 121.20 | 122.91 | 112,369 | +0.19(+0.15%) |
Nov 30, 2017 | 122.08 | 123.03 | 121.79 | 122.72 | 93,148 | +1.11(+0.91%) |
Nov 29, 2017 | 120.84 | 122.03 | 120.84 | 121.61 | 102,740 | +0.75(+0.62%) |
Nov 28, 2017 | 119.94 | 120.88 | 119.84 | 120.86 | 105,954 | +1.06(+0.88%) |
Nov 27, 2017 | 119.72 | 120.00 | 119.66 | 119.81 | 146,215 | +0.09(+0.08%) |
Nov 24, 2017 | 120.00 | 120.14 | 119.72 | 119.72 | 35,954 | -0.07(-0.06%) |
Nov 22, 2017 | 120.06 | 120.06 | 119.55 | 119.78 | 68,635 | -0.09(-0.08%) |
Nov 21, 2017 | 119.73 | 120.39 | 119.63 | 119.88 | 96,827 | +0.28(+0.23%) |
Nov 20, 2017 | 119.44 | 119.86 | 119.43 | 119.60 | 57,379 | +0.00(+0.00%) |
Nov 17, 2017 | 119.55 | 120.02 | 119.23 | 119.60 | 64,696 | -0.28(-0.23%) |
Nov 16, 2017 | 118.97 | 120.24 | 118.97 | 119.88 | 162,983 | +1.76(+1.49%) |
Nov 15, 2017 | 119.09 | 119.14 | 118.06 | 118.11 | 98,878 | -1.22(-1.02%) |
Nov 14, 2017 | 118.74 | 119.42 | 118.50 | 119.33 | 79,671 | +0.44(+0.37%) |
Nov 13, 2017 | 118.29 | 119.40 | 118.29 | 118.89 | 94,819 | +0.55(+0.47%) |
Nov 10, 2017 | 116.99 | 118.43 | 116.99 | 118.33 | 81,290 | +1.17(+1.00%) |
Nov 09, 2017 | 116.96 | 117.54 | 116.65 | 117.17 | 512,742 | -0.04(-0.04%) |
Nov 08, 2017 | 116.16 | 117.25 | 116.15 | 117.21 | 100,473 | +1.25(+1.08%) |
Nov 07, 2017 | 114.93 | 115.97 | 114.81 | 115.96 | 287,674 | +0.98(+0.85%) |
Nov 06, 2017 | 115.93 | 115.93 | 114.95 | 114.98 | 151,715 | -1.15(-0.99%) |
Nov 03, 2017 | 116.15 | 116.56 | 116.09 | 116.13 | 117,531 | -0.09(-0.08%) |
Nov 02, 2017 | 116.45 | 116.63 | 115.89 | 116.22 | 134,589 | -0.34(-0.29%) |