Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 139.82 | 140.67 | 138.33 | 138.74 | 520,274 | -0.30(-0.22%) |
Jan 30, 2018 | 139.32 | 140.00 | 138.74 | 139.04 | 390,003 | -0.63(-0.45%) |
Jan 29, 2018 | 141.57 | 141.82 | 139.65 | 139.67 | 531,674 | -2.47(-1.74%) |
Jan 26, 2018 | 140.38 | 142.16 | 139.72 | 142.14 | 368,381 | +2.02(+1.44%) |
Jan 25, 2018 | 140.87 | 140.87 | 139.80 | 140.12 | 269,990 | -0.07(-0.05%) |
Jan 24, 2018 | 139.73 | 141.73 | 139.17 | 140.19 | 637,154 | +0.98(+0.70%) |
Jan 23, 2018 | 138.56 | 139.50 | 137.95 | 139.21 | 386,070 | +0.76(+0.55%) |
Jan 22, 2018 | 137.40 | 138.50 | 136.88 | 138.45 | 607,089 | +1.10(+0.80%) |
Jan 19, 2018 | 134.80 | 138.26 | 134.10 | 137.35 | 771,015 | +3.35(+2.50%) |
Jan 18, 2018 | 132.23 | 134.02 | 131.79 | 134.00 | 712,024 | +1.87(+1.42%) |
Jan 17, 2018 | 130.73 | 133.06 | 130.03 | 132.13 | 490,579 | +2.09(+1.61%) |
Jan 16, 2018 | 130.65 | 131.91 | 129.71 | 130.04 | 396,593 | -0.09(-0.07%) |
Jan 12, 2018 | 130.13 | 130.13 | 130.13 | 0 | +0.52(+0.40%) | |
Jan 11, 2018 | 128.49 | 129.67 | 128.27 | 129.61 | 209,419 | +1.45(+1.13%) |
Jan 10, 2018 | 128.93 | 127.68 | 128.16 | 289,360 | -0.79(-0.61%) | |
Jan 09, 2018 | 130.51 | 130.55 | 128.86 | 128.95 | 335,732 | -1.36(-1.04%) |
Jan 08, 2018 | 129.63 | 130.39 | 128.98 | 130.31 | 524,430 | +0.97(+0.75%) |
Jan 05, 2018 | 127.42 | 129.36 | 127.42 | 129.34 | 437,902 | +2.04(+1.60%) |
Jan 04, 2018 | 125.28 | 128.83 | 125.28 | 127.30 | 828,488 | +2.11(+1.69%) |
Jan 03, 2018 | 124.73 | 126.08 | 124.73 | 125.19 | 464,511 | +0.34(+0.27%) |
Jan 02, 2018 | 123.24 | 125.00 | 123.24 | 124.85 | 523,910 | +1.70(+1.38%) |
Dec 29, 2017 | 123.15 | 123.15 | 123.15 | 0 | -0.74(-0.60%) | |
Dec 28, 2017 | 124.15 | 124.35 | 122.90 | 123.89 | 362,865 | -0.08(-0.06%) |
Dec 27, 2017 | 123.61 | 124.09 | 122.66 | 123.97 | 259,094 | +0.88(+0.71%) |
Dec 26, 2017 | 123.23 | 123.69 | 122.77 | 123.09 | 468,904 | -0.50(-0.40%) |
Dec 22, 2017 | 123.38 | 123.69 | 122.71 | 123.59 | 244,282 | +0.57(+0.46%) |
Dec 21, 2017 | 123.91 | 124.21 | 122.77 | 123.02 | 311,849 | -0.64(-0.52%) |
Dec 20, 2017 | 123.85 | 124.44 | 122.63 | 123.66 | 369,741 | +0.21(+0.17%) |
Dec 19, 2017 | 124.51 | 124.67 | 123.39 | 123.45 | 330,389 | -0.98(-0.79%) |
Dec 18, 2017 | 123.11 | 124.92 | 123.11 | 124.43 | 493,282 | +1.92(+1.57%) |
Dec 15, 2017 | 120.54 | 123.09 | 120.27 | 122.51 | 633,431 | +2.46(+2.05%) |
Dec 14, 2017 | 121.14 | 121.76 | 120.01 | 120.05 | 280,139 | -1.28(-1.05%) |
Dec 13, 2017 | 120.56 | 121.78 | 120.38 | 121.33 | 334,100 | +0.68(+0.56%) |
Dec 12, 2017 | 120.65 | 121.00 | 119.08 | 120.65 | 328,350 | +0.64(+0.53%) |
Dec 11, 2017 | 120.45 | 121.14 | 119.76 | 120.01 | 358,224 | -0.70(-0.58%) |
Dec 08, 2017 | 120.56 | 121.29 | 119.48 | 120.71 | 505,943 | +0.48(+0.40%) |
Dec 07, 2017 | 119.55 | 120.38 | 119.29 | 120.23 | 679,583 | +0.75(+0.63%) |
Dec 06, 2017 | 121.05 | 122.42 | 119.40 | 119.48 | 717,465 | -2.04(-1.68%) |
Dec 05, 2017 | 121.68 | 122.51 | 120.51 | 121.52 | 556,148 | +0.27(+0.22%) |
Dec 04, 2017 | 120.74 | 122.05 | 120.11 | 121.25 | 719,768 | +1.30(+1.08%) |
Dec 01, 2017 | 120.94 | 121.93 | 118.61 | 119.95 | 624,657 | -0.94(-0.78%) |
Nov 30, 2017 | 119.35 | 121.00 | 119.24 | 120.89 | 728,402 | +1.58(+1.32%) |
Nov 29, 2017 | 119.96 | 119.96 | 118.40 | 119.31 | 650,636 | -0.18(-0.15%) |
Nov 28, 2017 | 118.35 | 119.57 | 118.11 | 119.49 | 310,450 | +1.17(+0.99%) |
Nov 27, 2017 | 116.72 | 118.55 | 116.21 | 118.32 | 532,303 | +1.93(+1.66%) |
Nov 24, 2017 | 115.96 | 116.45 | 115.01 | 116.39 | 272,928 | +0.40(+0.34%) |
Nov 22, 2017 | 116.98 | 117.05 | 115.80 | 115.99 | 603,822 | -1.20(-1.02%) |
Nov 21, 2017 | 117.50 | 118.18 | 116.87 | 117.19 | 461,091 | +0.57(+0.49%) |
Nov 20, 2017 | 117.43 | 118.01 | 116.38 | 116.62 | 331,987 | -0.28(-0.24%) |
Nov 17, 2017 | 118.48 | 118.48 | 116.78 | 116.90 | 587,831 | -2.07(-1.74%) |
Nov 16, 2017 | 117.88 | 119.28 | 117.12 | 118.97 | 580,625 | +1.67(+1.42%) |
Nov 15, 2017 | 117.24 | 117.67 | 116.13 | 117.30 | 457,792 | -0.34(-0.29%) |
Nov 14, 2017 | 116.34 | 117.66 | 116.06 | 117.64 | 455,878 | +1.32(+1.13%) |
Nov 13, 2017 | 116.92 | 117.38 | 116.20 | 116.32 | 420,901 | -1.16(-0.99%) |
Nov 10, 2017 | 116.85 | 117.78 | 116.22 | 117.48 | 493,777 | +0.14(+0.12%) |
Nov 09, 2017 | 117.97 | 118.26 | 116.00 | 117.34 | 486,402 | -1.47(-1.24%) |
Nov 08, 2017 | 119.00 | 119.01 | 117.17 | 118.81 | 516,408 | +1.06(+0.90%) |
Nov 07, 2017 | 118.43 | 118.98 | 117.21 | 117.75 | 532,972 | -0.80(-0.67%) |
Nov 06, 2017 | 118.42 | 119.50 | 117.65 | 118.55 | 584,237 | -0.11(-0.09%) |
Nov 03, 2017 | 120.06 | 120.78 | 117.79 | 118.66 | 836,664 | -1.68(-1.40%) |
Nov 02, 2017 | 124.34 | 124.81 | 119.32 | 120.34 | 1,639,448 | -5.26(-4.19%) |