Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 136.71 | 137.10 | 135.73 | 136.24 | 2,775,779 | +0.22(+0.16%) |
Jan 30, 2018 | 136.01 | 136.55 | 135.81 | 136.02 | 4,205,049 | -1.21(-0.88%) |
Jan 29, 2018 | 137.93 | 138.24 | 137.13 | 137.23 | 2,462,886 | -0.96(-0.69%) |
Jan 26, 2018 | 137.12 | 138.20 | 136.85 | 138.19 | 1,931,640 | +1.65(+1.21%) |
Jan 25, 2018 | 137.08 | 137.19 | 136.09 | 136.54 | 1,865,499 | +0.09(+0.06%) |
Jan 24, 2018 | 137.11 | 137.42 | 135.78 | 136.46 | 2,947,715 | -0.33(-0.24%) |
Jan 23, 2018 | 136.46 | 136.97 | 136.32 | 136.79 | 2,258,126 | +0.61(+0.45%) |
Jan 22, 2018 | 135.01 | 136.19 | 134.99 | 136.18 | 2,240,039 | +1.05(+0.78%) |
Jan 19, 2018 | 134.87 | 135.13 | 134.53 | 135.12 | 2,252,257 | +0.70(+0.52%) |
Jan 18, 2018 | 134.48 | 134.75 | 134.15 | 134.43 | 2,557,262 | -0.07(-0.05%) |
Jan 17, 2018 | 133.69 | 134.65 | 133.24 | 134.49 | 1,994,249 | +1.46(+1.09%) |
Jan 16, 2018 | 134.28 | 134.76 | 132.64 | 133.03 | 3,606,522 | -0.53(-0.40%) |
Jan 12, 2018 | 133.56 | 133.56 | 133.56 | 0 | +0.89(+0.67%) | |
Jan 11, 2018 | 132.09 | 132.69 | 131.91 | 132.68 | 1,660,418 | +0.96(+0.73%) |
Jan 10, 2018 | 131.75 | 127.78 | 131.72 | 2,234,320 | -0.35(-0.27%) | |
Jan 09, 2018 | 132.03 | 132.35 | 131.68 | 132.07 | 1,774,430 | +0.27(+0.21%) |
Jan 08, 2018 | 131.37 | 131.89 | 131.33 | 131.80 | 1,916,535 | +0.37(+0.28%) |
Jan 05, 2018 | 130.79 | 131.50 | 130.63 | 131.43 | 1,972,890 | +1.18(+0.91%) |
Jan 04, 2018 | 130.21 | 130.53 | 130.11 | 130.25 | 1,867,434 | +0.54(+0.42%) |
Jan 03, 2018 | 128.79 | 129.80 | 128.76 | 129.71 | 2,251,503 | +1.10(+0.85%) |
Jan 02, 2018 | 128.01 | 128.63 | 127.69 | 128.61 | 2,586,480 | +1.22(+0.96%) |
Dec 29, 2017 | 127.39 | 127.39 | 127.39 | 0 | -0.60(-0.47%) | |
Dec 28, 2017 | 128.03 | 128.12 | 127.80 | 127.98 | 1,476,686 | +0.24(+0.18%) |
Dec 27, 2017 | 127.69 | 127.97 | 127.57 | 127.75 | 1,058,272 | +0.20(+0.16%) |
Dec 26, 2017 | 127.54 | 127.67 | 127.27 | 127.55 | 1,172,221 | -0.28(-0.22%) |
Dec 22, 2017 | 127.89 | 127.89 | 127.58 | 127.83 | 1,662,774 | -0.07(-0.05%) |
Dec 21, 2017 | 128.25 | 128.32 | 127.82 | 127.90 | 2,168,628 | -0.02(-0.02%) |
Dec 20, 2017 | 128.58 | 128.62 | 127.68 | 127.92 | 3,006,974 | -0.15(-0.12%) |
Dec 19, 2017 | 128.60 | 128.60 | 127.93 | 128.07 | 1,669,115 | -0.44(-0.34%) |
Dec 18, 2017 | 128.44 | 128.68 | 128.34 | 128.51 | 1,551,263 | +0.83(+0.65%) |
Dec 15, 2017 | 127.17 | 127.90 | 126.89 | 127.69 | 2,740,316 | +1.10(+0.87%) |
Dec 14, 2017 | 127.15 | 127.32 | 126.53 | 126.58 | 1,539,540 | -0.34(-0.27%) |
Dec 13, 2017 | 126.86 | 127.31 | 126.73 | 126.92 | 2,366,524 | +0.25(+0.19%) |
Dec 12, 2017 | 126.80 | 127.04 | 126.59 | 126.68 | 1,343,460 | -0.01(-0.01%) |
Dec 11, 2017 | 126.34 | 126.73 | 126.31 | 126.69 | 2,870,854 | +0.40(+0.31%) |
Dec 08, 2017 | 126.29 | 126.56 | 125.89 | 126.29 | 1,686,727 | +0.64(+0.51%) |
Dec 07, 2017 | 125.03 | 125.83 | 124.99 | 125.65 | 1,748,886 | +0.60(+0.48%) |
Dec 06, 2017 | 125.02 | 125.22 | 124.41 | 125.04 | 1,633,469 | +0.27(+0.21%) |
Dec 05, 2017 | 125.24 | 125.86 | 124.69 | 124.78 | 1,794,636 | -0.15(-0.12%) |
Dec 04, 2017 | 126.69 | 126.88 | 124.87 | 124.93 | 1,841,102 | -0.84(-0.67%) |
Dec 01, 2017 | 125.94 | 126.27 | 124.71 | 125.77 | 3,200,296 | -0.44(-0.35%) |
Nov 30, 2017 | 125.54 | 126.63 | 125.39 | 126.21 | 2,102,479 | +1.18(+0.94%) |
Nov 29, 2017 | 126.11 | 126.18 | 124.53 | 125.03 | 1,635,998 | -1.06(-0.84%) |
Nov 28, 2017 | 125.55 | 126.14 | 125.31 | 126.09 | 1,038,244 | +0.76(+0.61%) |
Nov 27, 2017 | 125.57 | 125.15 | 125.33 | 1,352,128 | +0.05(+0.04%) | |
Nov 24, 2017 | 125.13 | 125.34 | 125.03 | 125.28 | 622,672 | +0.44(+0.35%) |
Nov 22, 2017 | 125.02 | 125.08 | 124.69 | 124.84 | 912,285 | -0.09(-0.07%) |
Nov 21, 2017 | 124.33 | 125.00 | 124.26 | 124.92 | 1,447,702 | +1.13(+0.91%) |
Nov 20, 2017 | 123.65 | 123.92 | 123.63 | 123.79 | 1,577,083 | +0.25(+0.20%) |
Nov 17, 2017 | 123.76 | 123.94 | 123.46 | 123.54 | 1,322,614 | -0.39(-0.31%) |
Nov 16, 2017 | 123.15 | 124.08 | 123.11 | 123.93 | 1,144,192 | +1.27(+1.04%) |
Nov 15, 2017 | 122.92 | 123.09 | 122.36 | 122.66 | 1,102,007 | -0.79(-0.64%) |
Nov 14, 2017 | 123.15 | 123.52 | 122.80 | 123.45 | 1,556,649 | -0.14(-0.11%) |
Nov 13, 2017 | 122.99 | 123.69 | 122.99 | 123.59 | 1,390,314 | +0.18(+0.15%) |
Nov 10, 2017 | 123.19 | 123.51 | 123.02 | 123.41 | 1,313,476 | +0.08(+0.06%) |
Nov 09, 2017 | 123.24 | 123.51 | 122.40 | 123.34 | 1,038,160 | -0.64(-0.52%) |
Nov 08, 2017 | 123.55 | 124.03 | 123.42 | 123.98 | 882,383 | +0.44(+0.36%) |
Nov 07, 2017 | 123.61 | 123.74 | 123.21 | 123.53 | 1,353,832 | -0.02(-0.02%) |
Nov 06, 2017 | 123.21 | 123.63 | 123.21 | 123.55 | 926,123 | +0.24(+0.19%) |
Nov 03, 2017 | 122.96 | 123.33 | 122.57 | 123.32 | 1,486,871 | +0.71(+0.58%) |
Nov 02, 2017 | 122.53 | 122.68 | 122.02 | 122.61 | 2,092,945 | +0.08(+0.07%) |