Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 127.13 | 127.89 | 124.14 | 125.39 | 119,580 | -0.50(-0.40%) |
Jan 30, 2018 | 129.25 | 129.25 | 124.77 | 125.89 | 193,145 | -9.56(-7.06%) |
Jan 29, 2018 | 134.81 | 136.68 | 134.81 | 135.45 | 66,578 | +0.74(+0.55%) |
Jan 26, 2018 | 136.69 | 136.88 | 133.09 | 134.71 | 113,585 | -1.98(-1.45%) |
Jan 25, 2018 | 134.94 | 137.27 | 132.82 | 136.69 | 151,345 | +2.32(+1.73%) |
Jan 24, 2018 | 136.73 | 136.76 | 133.66 | 134.37 | 52,592 | -1.68(-1.24%) |
Jan 23, 2018 | 136.00 | 136.74 | 134.57 | 136.06 | 36,847 | +0.43(+0.31%) |
Jan 22, 2018 | 139.30 | 139.30 | 134.97 | 135.63 | 54,686 | -3.67(-2.63%) |
Jan 19, 2018 | 136.05 | 139.47 | 135.92 | 139.30 | 56,820 | +3.00(+2.20%) |
Jan 18, 2018 | 138.16 | 138.38 | 135.51 | 136.30 | 58,062 | -1.41(-1.03%) |
Jan 17, 2018 | 133.39 | 139.11 | 133.39 | 137.71 | 77,706 | +4.88(+3.68%) |
Jan 16, 2018 | 133.68 | 134.01 | 132.68 | 132.83 | 111,925 | +0.14(+0.11%) |
Jan 12, 2018 | 132.69 | 132.69 | 132.69 | 0 | -0.08(-0.06%) | |
Jan 11, 2018 | 131.75 | 133.64 | 131.75 | 132.77 | 96,831 | +1.02(+0.78%) |
Jan 10, 2018 | 132.99 | 133.05 | 131.47 | 131.75 | 59,459 | -1.70(-1.28%) |
Jan 09, 2018 | 134.33 | 135.28 | 133.39 | 133.45 | 51,841 | -0.97(-0.72%) |
Jan 08, 2018 | 133.84 | 136.74 | 132.42 | 134.42 | 60,740 | +0.10(+0.07%) |
Jan 05, 2018 | 135.62 | 136.66 | 134.28 | 134.32 | 49,294 | -1.29(-0.95%) |
Jan 04, 2018 | 133.84 | 135.85 | 133.84 | 135.61 | 140,829 | +1.85(+1.38%) |
Jan 03, 2018 | 135.01 | 136.10 | 132.85 | 133.76 | 70,323 | -1.35(-1.00%) |
Jan 02, 2018 | 138.02 | 138.02 | 133.91 | 135.12 | 210,461 | -2.40(-1.75%) |
Dec 29, 2017 | 137.51 | 137.51 | 137.51 | 0 | -0.20(-0.14%) | |
Dec 28, 2017 | 136.50 | 138.05 | 134.73 | 137.71 | 32,622 | +1.22(+0.90%) |
Dec 27, 2017 | 137.48 | 138.36 | 136.16 | 136.49 | 102,195 | -0.52(-0.38%) |
Dec 26, 2017 | 138.94 | 138.95 | 137.01 | 137.01 | 24,348 | -1.27(-0.92%) |
Dec 22, 2017 | 138.95 | 139.92 | 136.31 | 138.28 | 28,582 | -0.38(-0.27%) |
Dec 21, 2017 | 139.06 | 140.02 | 138.08 | 138.66 | 39,681 | -0.25(-0.18%) |
Dec 20, 2017 | 139.42 | 142.50 | 137.00 | 138.90 | 58,775 | +0.44(+0.32%) |
Dec 19, 2017 | 138.57 | 141.59 | 130.96 | 138.46 | 69,973 | +1.58(+1.16%) |
Dec 18, 2017 | 137.68 | 139.16 | 136.32 | 136.87 | 106,501 | +0.37(+0.27%) |
Dec 15, 2017 | 134.28 | 137.95 | 134.28 | 136.50 | 173,358 | +1.99(+1.48%) |
Dec 14, 2017 | 134.83 | 135.68 | 133.35 | 134.51 | 69,575 | -0.14(-0.10%) |
Dec 13, 2017 | 133.74 | 135.98 | 132.42 | 134.64 | 59,465 | +1.11(+0.83%) |
Dec 12, 2017 | 135.21 | 136.92 | 133.09 | 133.53 | 46,558 | -1.10(-0.81%) |
Dec 11, 2017 | 133.60 | 135.02 | 132.88 | 134.63 | 82,812 | +0.65(+0.49%) |
Dec 08, 2017 | 134.50 | 135.45 | 133.83 | 133.98 | 50,832 | -0.56(-0.42%) |
Dec 07, 2017 | 135.53 | 136.62 | 133.94 | 134.53 | 53,992 | -1.44(-1.06%) |
Dec 06, 2017 | 134.91 | 137.02 | 134.90 | 135.97 | 35,877 | +1.07(+0.80%) |
Dec 05, 2017 | 136.57 | 137.62 | 134.33 | 134.90 | 48,782 | -1.66(-1.22%) |
Dec 04, 2017 | 136.39 | 139.08 | 136.39 | 136.56 | 44,839 | +1.05(+0.77%) |
Dec 01, 2017 | 136.46 | 136.46 | 133.71 | 135.51 | 98,510 | -0.94(-0.69%) |
Nov 30, 2017 | 137.11 | 137.44 | 134.10 | 136.45 | 67,766 | -0.16(-0.12%) |
Nov 29, 2017 | 134.05 | 137.17 | 134.05 | 136.61 | 105,326 | +2.53(+1.89%) |
Nov 28, 2017 | 131.93 | 133.72 | 131.70 | 134.08 | 58,275 | +2.22(+1.68%) |
Nov 27, 2017 | 131.85 | 133.25 | 131.16 | 131.86 | 109,170 | +0.03(+0.02%) |
Nov 24, 2017 | 131.65 | 132.40 | 130.58 | 131.84 | 41,066 | +0.18(+0.14%) |
Nov 22, 2017 | 133.53 | 133.57 | 131.50 | 131.66 | 39,455 | -1.68(-1.26%) |
Nov 21, 2017 | 131.91 | 133.97 | 131.65 | 133.33 | 75,843 | +1.44(+1.09%) |
Nov 20, 2017 | 129.91 | 133.33 | 129.91 | 131.90 | 72,099 | +1.84(+1.42%) |
Nov 17, 2017 | 129.51 | 131.68 | 129.42 | 130.06 | 76,476 | -0.35(-0.27%) |
Nov 16, 2017 | 126.55 | 131.53 | 124.74 | 130.41 | 78,490 | +4.19(+3.32%) |
Nov 15, 2017 | 126.00 | 127.09 | 123.15 | 126.22 | 79,326 | -0.60(-0.47%) |
Nov 14, 2017 | 124.10 | 127.06 | 124.10 | 126.81 | 65,455 | +2.70(+2.18%) |
Nov 13, 2017 | 122.02 | 124.57 | 121.93 | 124.11 | 74,991 | +2.30(+1.89%) |
Nov 10, 2017 | 119.64 | 123.26 | 117.17 | 121.81 | 142,964 | +5.72(+4.93%) |
Nov 09, 2017 | 116.58 | 120.75 | 114.68 | 116.09 | 60,506 | -0.78(-0.66%) |
Nov 08, 2017 | 114.75 | 117.15 | 114.75 | 116.86 | 68,320 | +1.83(+1.59%) |
Nov 07, 2017 | 117.77 | 117.89 | 114.79 | 115.03 | 75,805 | -2.83(-2.40%) |
Nov 06, 2017 | 118.62 | 119.19 | 117.04 | 117.86 | 34,854 | -0.76(-0.64%) |
Nov 03, 2017 | 118.01 | 119.38 | 116.96 | 118.62 | 51,278 | +0.23(+0.19%) |
Nov 02, 2017 | 119.11 | 119.14 | 118.03 | 118.39 | 45,065 | -1.06(-0.88%) |