Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 142.44 | 142.69 | 141.35 | 141.92 | 1,625,963 | +0.05(+0.04%) |
Jan 30, 2018 | 142.23 | 142.50 | 142.13 | 141.87 | 1,488,235 | -1.50(-1.04%) |
Jan 29, 2018 | 144.04 | 144.24 | 143.27 | 143.37 | 1,361,773 | -0.94(-0.65%) |
Jan 26, 2018 | 143.20 | 144.33 | 143.07 | 144.31 | 849,071 | +1.56(+1.09%) |
Jan 25, 2018 | 143.25 | 143.29 | 142.31 | 142.75 | 1,351,666 | +0.02(+0.01%) |
Jan 24, 2018 | 143.14 | 143.50 | 142.06 | 142.73 | 1,340,322 | -0.09(-0.06%) |
Jan 23, 2018 | 142.54 | 142.94 | 142.34 | 142.82 | 846,451 | +0.35(+0.25%) |
Jan 22, 2018 | 141.25 | 142.48 | 141.25 | 142.47 | 753,077 | +1.11(+0.79%) |
Jan 19, 2018 | 140.94 | 141.35 | 140.72 | 141.35 | 919,223 | +0.69(+0.49%) |
Jan 18, 2018 | 140.83 | 141.06 | 140.42 | 140.66 | 2,198,813 | -0.22(-0.15%) |
Jan 17, 2018 | 140.18 | 141.12 | 139.72 | 140.88 | 1,434,837 | +1.29(+0.92%) |
Jan 16, 2018 | 140.74 | 141.18 | 139.20 | 139.60 | 1,650,200 | -0.53(-0.38%) |
Jan 12, 2018 | 140.13 | 140.13 | 140.13 | 0 | +0.90(+0.64%) | |
Jan 11, 2018 | 138.51 | 139.25 | 138.45 | 139.23 | 811,236 | +1.04(+0.75%) |
Jan 10, 2018 | 138.34 | 138.19 | 1,001,409 | -0.24(-0.17%) | ||
Jan 09, 2018 | 138.44 | 138.79 | 138.23 | 138.43 | 898,861 | +0.30(+0.22%) |
Jan 08, 2018 | 137.75 | 138.24 | 137.64 | 138.13 | 906,357 | +0.28(+0.20%) |
Jan 05, 2018 | 137.47 | 137.93 | 137.18 | 137.85 | 958,204 | +0.83(+0.61%) |
Jan 04, 2018 | 136.85 | 137.27 | 136.81 | 137.01 | 1,040,052 | +0.57(+0.42%) |
Jan 03, 2018 | 135.77 | 136.52 | 135.75 | 136.44 | 760,363 | +0.82(+0.60%) |
Jan 02, 2018 | 135.10 | 135.65 | 134.95 | 135.63 | 1,297,709 | +0.99(+0.73%) |
Dec 29, 2017 | 134.64 | 134.64 | 134.64 | 0 | -0.55(-0.41%) | |
Dec 28, 2017 | 135.19 | 135.23 | 134.94 | 135.19 | 1,109,139 | +0.29(+0.21%) |
Dec 27, 2017 | 134.84 | 135.11 | 134.75 | 134.90 | 1,020,261 | +0.10(+0.07%) |
Dec 26, 2017 | 134.69 | 134.90 | 134.67 | 134.80 | 859,311 | -0.15(-0.11%) |
Dec 22, 2017 | 135.00 | 135.03 | 134.67 | 134.95 | 1,308,722 | -0.04(-0.03%) |
Dec 21, 2017 | 134.97 | 135.31 | 134.70 | 134.99 | 825,515 | +0.30(+0.22%) |
Dec 20, 2017 | 135.22 | 135.31 | 134.50 | 134.69 | 2,195,824 | -0.05(-0.04%) |
Dec 19, 2017 | 135.33 | 135.40 | 134.72 | 134.75 | 1,120,666 | -0.50(-0.37%) |
Dec 18, 2017 | 135.12 | 135.42 | 135.03 | 135.25 | 879,515 | +0.89(+0.66%) |
Dec 15, 2017 | 133.81 | 134.63 | 133.75 | 134.36 | 5,039,583 | +1.10(+0.83%) |
Dec 14, 2017 | 134.00 | 134.07 | 133.23 | 133.26 | 753,531 | -0.55(-0.41%) |
Dec 13, 2017 | 134.00 | 134.26 | 133.78 | 133.81 | 1,012,454 | -0.08(-0.06%) |
Dec 12, 2017 | 133.80 | 134.13 | 133.69 | 133.89 | 890,841 | +0.23(+0.17%) |
Dec 11, 2017 | 133.32 | 133.69 | 133.30 | 133.66 | 1,708,226 | +0.37(+0.28%) |
Dec 08, 2017 | 133.06 | 133.32 | 132.90 | 133.29 | 1,995,859 | +0.73(+0.55%) |
Dec 07, 2017 | 132.47 | 132.75 | 131.97 | 132.56 | 731,028 | +0.45(+0.34%) |
Dec 06, 2017 | 131.91 | 132.35 | 131.91 | 132.11 | 735,617 | -0.04(-0.03%) |
Dec 05, 2017 | 132.70 | 133.12 | 132.07 | 132.15 | 2,764,674 | -0.49(-0.37%) |
Dec 04, 2017 | 133.78 | 133.78 | 132.63 | 132.63 | 1,025,186 | -0.16(-0.12%) |
Dec 01, 2017 | 132.91 | 133.23 | 131.61 | 132.80 | 1,591,363 | -0.20(-0.15%) |
Nov 30, 2017 | 132.49 | 133.58 | 132.48 | 133.00 | 1,591,382 | +1.04(+0.79%) |
Nov 29, 2017 | 132.15 | 132.47 | 131.72 | 131.96 | 1,980,696 | -0.06(-0.05%) |
Nov 28, 2017 | 131.04 | 132.07 | 130.94 | 132.02 | 1,144,193 | +1.25(+0.96%) |
Nov 27, 2017 | 130.88 | 131.02 | 130.64 | 130.77 | 779,512 | -0.05(-0.04%) |
Nov 24, 2017 | 130.86 | 130.90 | 130.76 | 130.82 | 293,926 | +0.29(+0.22%) |
Nov 22, 2017 | 130.71 | 130.76 | 130.47 | 130.53 | 775,262 | -0.11(-0.08%) |
Nov 21, 2017 | 130.24 | 130.72 | 130.18 | 130.64 | 1,465,484 | +0.84(+0.65%) |
Nov 20, 2017 | 129.71 | 129.89 | 129.56 | 129.80 | 886,357 | +0.23(+0.18%) |
Nov 17, 2017 | 129.65 | 129.79 | 129.53 | 129.57 | 921,482 | -0.29(-0.22%) |
Nov 16, 2017 | 129.21 | 130.04 | 129.21 | 129.86 | 727,081 | +1.11(+0.86%) |
Nov 15, 2017 | 128.79 | 129.09 | 128.28 | 128.75 | 871,873 | -0.64(-0.50%) |
Nov 14, 2017 | 129.19 | 129.43 | 128.81 | 129.39 | 842,692 | -0.25(-0.19%) |
Nov 13, 2017 | 129.08 | 129.78 | 129.08 | 129.64 | 543,045 | +0.12(+0.09%) |
Nov 10, 2017 | 129.33 | 129.61 | 129.21 | 129.52 | 463,125 | -0.06(-0.05%) |
Nov 09, 2017 | 129.39 | 129.70 | 128.69 | 129.59 | 863,322 | -0.48(-0.37%) |
Nov 08, 2017 | 129.76 | 130.12 | 129.59 | 130.06 | 647,216 | +0.24(+0.19%) |
Nov 07, 2017 | 130.06 | 130.22 | 129.55 | 129.82 | 773,833 | -0.10(-0.08%) |
Nov 06, 2017 | 129.68 | 130.05 | 129.68 | 129.92 | 557,644 | +0.16(+0.12%) |
Nov 03, 2017 | 129.43 | 129.78 | 129.19 | 129.76 | 733,100 | +0.43(+0.33%) |
Nov 02, 2017 | 129.24 | 129.41 | 128.68 | 129.32 | 3,076,741 | +0.05(+0.04%) |