Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 139.62 | 139.92 | 137.00 | 138.13 | 240,110 | -0.74(-0.53%) |
Jan 30, 2018 | 138.21 | 140.56 | 137.99 | 138.87 | 258,384 | -0.79(-0.57%) |
Jan 29, 2018 | 138.55 | 143.37 | 138.55 | 139.66 | 271,493 | +1.11(+0.80%) |
Jan 26, 2018 | 137.36 | 140.00 | 135.87 | 138.55 | 363,863 | +1.86(+1.36%) |
Jan 25, 2018 | 139.72 | 139.95 | 136.51 | 136.69 | 377,538 | -0.94(-0.68%) |
Jan 24, 2018 | 140.55 | 141.12 | 134.25 | 137.63 | 586,331 | -2.08(-1.49%) |
Jan 23, 2018 | 135.01 | 140.00 | 134.60 | 139.71 | 826,907 | +5.96(+4.46%) |
Jan 22, 2018 | 132.17 | 135.69 | 132.12 | 133.75 | 457,933 | +1.33(+1.00%) |
Jan 19, 2018 | 132.55 | 133.28 | 131.12 | 132.42 | 354,257 | +0.43(+0.33%) |
Jan 18, 2018 | 132.47 | 133.53 | 130.80 | 131.99 | 379,687 | -0.44(-0.34%) |
Jan 17, 2018 | 131.21 | 134.11 | 130.30 | 132.44 | 542,534 | +2.13(+1.64%) |
Jan 16, 2018 | 133.44 | 133.59 | 130.02 | 130.30 | 468,103 | -1.67(-1.27%) |
Jan 12, 2018 | 131.97 | 131.97 | 131.97 | 0 | -0.56(-0.42%) | |
Jan 11, 2018 | 131.39 | 132.84 | 130.00 | 132.53 | 242,466 | +0.74(+0.56%) |
Jan 10, 2018 | 132.52 | 131.79 | 197,733 | +0.47(+0.36%) | ||
Jan 09, 2018 | 131.73 | 132.99 | 130.05 | 131.32 | 367,018 | -0.18(-0.14%) |
Jan 08, 2018 | 133.22 | 133.56 | 129.38 | 131.50 | 398,467 | -1.93(-1.45%) |
Jan 05, 2018 | 136.45 | 136.45 | 129.60 | 133.43 | 467,882 | -0.49(-0.37%) |
Jan 04, 2018 | 133.82 | 135.00 | 132.00 | 133.92 | 472,529 | -0.49(-0.36%) |
Jan 03, 2018 | 136.13 | 139.51 | 133.23 | 134.41 | 508,527 | +0.32(+0.24%) |
Jan 02, 2018 | 133.22 | 135.00 | 131.02 | 134.09 | 712,134 | +2.08(+1.58%) |
Dec 29, 2017 | 132.01 | 132.01 | 132.01 | 0 | -2.94(-2.18%) | |
Dec 28, 2017 | 135.25 | 136.48 | 132.12 | 134.95 | 467,291 | -1.45(-1.06%) |
Dec 27, 2017 | 138.86 | 139.14 | 136.02 | 136.40 | 340,380 | -2.36(-1.70%) |
Dec 26, 2017 | 135.99 | 140.52 | 135.99 | 138.76 | 344,747 | +3.14(+2.32%) |
Dec 22, 2017 | 134.57 | 135.87 | 134.18 | 135.62 | 275,317 | +1.01(+0.75%) |
Dec 21, 2017 | 134.57 | 135.26 | 133.82 | 134.61 | 221,810 | +0.38(+0.28%) |
Dec 20, 2017 | 135.00 | 136.38 | 133.34 | 134.23 | 286,860 | +1.52(+1.15%) |
Dec 19, 2017 | 129.63 | 133.77 | 128.76 | 132.71 | 287,349 | +3.16(+2.44%) |
Dec 18, 2017 | 130.34 | 130.98 | 127.63 | 129.55 | 294,905 | -0.66(-0.51%) |
Dec 15, 2017 | 131.34 | 132.11 | 128.11 | 130.21 | 527,778 | -0.61(-0.47%) |
Dec 14, 2017 | 130.20 | 131.47 | 128.01 | 130.82 | 955,572 | +6.84(+5.52%) |
Dec 13, 2017 | 123.92 | 124.78 | 122.57 | 123.98 | 158,325 | +1.66(+1.36%) |
Dec 12, 2017 | 122.26 | 125.56 | 121.70 | 122.32 | 270,309 | -0.23(-0.19%) |
Dec 11, 2017 | 124.14 | 124.46 | 121.70 | 122.55 | 249,266 | -0.84(-0.68%) |
Dec 08, 2017 | 125.53 | 125.53 | 122.71 | 123.39 | 351,430 | -1.58(-1.26%) |
Dec 07, 2017 | 119.99 | 125.42 | 119.00 | 124.97 | 1,240,031 | +8.97(+7.73%) |
Dec 06, 2017 | 117.48 | 118.17 | 111.50 | 116.00 | 862,383 | -3.41(-2.86%) |
Dec 05, 2017 | 115.66 | 120.74 | 115.46 | 119.41 | 307,836 | +3.97(+3.44%) |
Dec 04, 2017 | 126.99 | 128.85 | 115.26 | 115.44 | 697,035 | -7.51(-6.11%) |
Dec 01, 2017 | 124.20 | 126.01 | 123.06 | 122.95 | 263,224 | -1.54(-1.24%) |
Nov 30, 2017 | 120.42 | 125.31 | 120.17 | 124.49 | 423,294 | +3.92(+3.25%) |
Nov 29, 2017 | 124.22 | 124.50 | 120.22 | 120.57 | 382,992 | -3.50(-2.82%) |
Nov 28, 2017 | 125.28 | 125.64 | 123.51 | 124.07 | 354,119 | -1.50(-1.19%) |
Nov 27, 2017 | 128.52 | 129.75 | 125.16 | 125.57 | 230,107 | -2.58(-2.01%) |
Nov 24, 2017 | 127.00 | 129.15 | 126.64 | 128.15 | 147,972 | +1.77(+1.40%) |
Nov 22, 2017 | 128.00 | 128.40 | 125.25 | 126.38 | 279,702 | -1.16(-0.91%) |
Nov 21, 2017 | 123.00 | 128.84 | 122.25 | 127.54 | 1,432,887 | +12.77(+11.13%) |
Nov 20, 2017 | 115.26 | 118.03 | 114.71 | 114.77 | 414,820 | -1.11(-0.96%) |
Nov 17, 2017 | 117.50 | 117.62 | 115.58 | 115.88 | 355,541 | -1.67(-1.42%) |
Nov 16, 2017 | 117.84 | 119.67 | 116.42 | 117.55 | 523,591 | +0.33(+0.28%) |
Nov 15, 2017 | 111.75 | 117.48 | 111.12 | 117.22 | 592,782 | +5.27(+4.71%) |
Nov 14, 2017 | 112.00 | 112.61 | 111.10 | 111.95 | 357,690 | -0.44(-0.39%) |
Nov 13, 2017 | 111.54 | 112.64 | 110.78 | 112.39 | 178,985 | +0.22(+0.20%) |
Nov 10, 2017 | 111.08 | 112.55 | 110.50 | 112.17 | 214,917 | +0.35(+0.31%) |
Nov 09, 2017 | 111.19 | 112.91 | 109.60 | 111.82 | 248,881 | +0.38(+0.34%) |
Nov 08, 2017 | 113.19 | 114.19 | 110.62 | 111.44 | 237,810 | -1.87(-1.65%) |
Nov 07, 2017 | 113.54 | 114.00 | 112.34 | 113.31 | 219,579 | -0.23(-0.20%) |
Nov 06, 2017 | 112.87 | 113.91 | 112.55 | 113.54 | 197,150 | +0.42(+0.37%) |
Nov 03, 2017 | 110.57 | 114.00 | 110.32 | 113.12 | 381,570 | +2.30(+2.08%) |
Nov 02, 2017 | 110.97 | 111.20 | 109.10 | 110.82 | 346,509 | +0.58(+0.53%) |