Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 136.86 | 137.26 | 135.89 | 136.40 | 2,772,540 | +0.22(+0.16%) |
Jan 30, 2018 | 136.17 | 136.71 | 135.97 | 136.18 | 4,200,142 | -1.21(-0.88%) |
Jan 29, 2018 | 138.09 | 138.40 | 137.29 | 137.40 | 2,460,012 | -0.96(-0.69%) |
Jan 26, 2018 | 137.28 | 138.36 | 137.01 | 138.35 | 1,929,387 | +1.65(+1.21%) |
Jan 25, 2018 | 137.24 | 137.35 | 136.25 | 136.70 | 1,863,323 | +0.09(+0.06%) |
Jan 24, 2018 | 137.27 | 137.58 | 135.94 | 136.62 | 2,944,276 | -0.33(-0.24%) |
Jan 23, 2018 | 136.62 | 137.13 | 136.48 | 136.95 | 2,255,491 | +0.62(+0.45%) |
Jan 22, 2018 | 135.17 | 136.34 | 135.15 | 136.33 | 2,237,425 | +1.05(+0.78%) |
Jan 19, 2018 | 135.03 | 135.29 | 134.69 | 135.28 | 2,249,629 | +0.70(+0.52%) |
Jan 18, 2018 | 134.64 | 134.90 | 134.31 | 134.58 | 2,554,278 | -0.07(-0.05%) |
Jan 17, 2018 | 133.84 | 134.81 | 133.40 | 134.65 | 1,991,922 | +1.46(+1.10%) |
Jan 16, 2018 | 134.44 | 134.91 | 132.80 | 133.19 | 3,602,314 | -0.53(-0.40%) |
Jan 12, 2018 | 133.72 | 133.72 | 133.72 | 0 | +0.89(+0.67%) | |
Jan 11, 2018 | 132.24 | 132.84 | 132.06 | 132.83 | 1,658,480 | +0.96(+0.72%) |
Jan 10, 2018 | 131.90 | 127.92 | 131.87 | 2,231,713 | -0.35(-0.26%) | |
Jan 09, 2018 | 132.19 | 132.51 | 131.84 | 132.22 | 1,772,359 | +0.27(+0.21%) |
Jan 08, 2018 | 131.52 | 132.04 | 131.49 | 131.95 | 1,914,298 | +0.37(+0.28%) |
Jan 05, 2018 | 130.95 | 131.65 | 130.78 | 131.58 | 1,970,588 | +1.18(+0.91%) |
Jan 04, 2018 | 130.36 | 130.68 | 130.26 | 130.40 | 1,865,255 | +0.54(+0.42%) |
Jan 03, 2018 | 128.94 | 129.95 | 128.91 | 129.86 | 2,248,876 | +1.10(+0.85%) |
Jan 02, 2018 | 128.16 | 128.78 | 127.84 | 128.76 | 2,583,462 | +1.22(+0.96%) |
Dec 29, 2017 | 127.54 | 127.54 | 127.54 | 0 | -0.60(-0.47%) | |
Dec 28, 2017 | 128.18 | 128.28 | 127.94 | 128.13 | 1,474,963 | +0.24(+0.18%) |
Dec 27, 2017 | 127.84 | 128.12 | 127.72 | 127.90 | 1,057,037 | +0.20(+0.16%) |
Dec 26, 2017 | 127.69 | 127.82 | 127.41 | 127.70 | 1,170,853 | -0.28(-0.22%) |
Dec 22, 2017 | 128.04 | 128.04 | 127.73 | 127.98 | 1,660,834 | -0.07(-0.05%) |
Dec 21, 2017 | 128.40 | 128.47 | 127.97 | 128.05 | 2,166,097 | -0.02(-0.02%) |
Dec 20, 2017 | 128.73 | 128.77 | 127.83 | 128.07 | 3,003,465 | -0.15(-0.12%) |
Dec 19, 2017 | 128.75 | 128.75 | 128.08 | 128.22 | 1,667,167 | -0.44(-0.35%) |
Dec 18, 2017 | 128.59 | 128.83 | 128.49 | 128.66 | 1,549,453 | +0.83(+0.65%) |
Dec 15, 2017 | 127.31 | 128.05 | 127.04 | 127.83 | 2,737,118 | +1.11(+0.87%) |
Dec 14, 2017 | 127.30 | 127.47 | 126.68 | 126.73 | 1,537,743 | -0.34(-0.27%) |
Dec 13, 2017 | 127.01 | 127.46 | 126.88 | 127.07 | 2,363,762 | +0.25(+0.19%) |
Dec 12, 2017 | 126.95 | 127.19 | 126.74 | 126.82 | 1,341,892 | -0.01(-0.01%) |
Dec 11, 2017 | 126.49 | 126.88 | 126.45 | 126.83 | 2,867,504 | +0.40(+0.31%) |
Dec 08, 2017 | 126.44 | 126.71 | 126.04 | 126.44 | 1,684,759 | +0.64(+0.51%) |
Dec 07, 2017 | 125.17 | 125.98 | 125.13 | 125.79 | 1,746,846 | +0.60(+0.48%) |
Dec 06, 2017 | 125.16 | 125.37 | 124.56 | 125.19 | 1,631,563 | +0.27(+0.21%) |
Dec 05, 2017 | 125.39 | 126.00 | 124.84 | 124.92 | 1,792,542 | -0.15(-0.12%) |
Dec 04, 2017 | 126.84 | 127.03 | 125.02 | 125.08 | 1,838,953 | -0.84(-0.67%) |
Dec 01, 2017 | 126.09 | 126.42 | 124.86 | 125.92 | 3,196,562 | -0.44(-0.35%) |
Nov 30, 2017 | 125.69 | 126.78 | 125.54 | 126.36 | 2,100,025 | +1.18(+0.94%) |
Nov 29, 2017 | 126.26 | 126.32 | 124.67 | 125.18 | 1,634,089 | -1.06(-0.84%) |
Nov 28, 2017 | 125.70 | 126.28 | 125.46 | 126.24 | 1,037,033 | +0.77(+0.61%) |
Nov 27, 2017 | 125.71 | 125.29 | 125.47 | 1,350,550 | +0.05(+0.04%) | |
Nov 24, 2017 | 125.28 | 125.49 | 125.18 | 125.43 | 621,945 | +0.44(+0.36%) |
Nov 22, 2017 | 125.16 | 125.22 | 124.84 | 124.98 | 911,220 | -0.08(-0.07%) |
Nov 21, 2017 | 124.47 | 125.15 | 124.41 | 125.07 | 1,446,013 | +1.13(+0.91%) |
Nov 20, 2017 | 123.79 | 124.07 | 123.78 | 123.93 | 1,575,243 | +0.25(+0.20%) |
Nov 17, 2017 | 123.91 | 124.08 | 123.60 | 123.69 | 1,321,071 | -0.39(-0.31%) |
Nov 16, 2017 | 123.29 | 124.23 | 123.26 | 124.08 | 1,142,857 | +1.28(+1.04%) |
Nov 15, 2017 | 123.06 | 123.23 | 122.50 | 122.80 | 1,100,721 | -0.79(-0.64%) |
Nov 14, 2017 | 123.29 | 123.66 | 122.94 | 123.59 | 1,554,832 | -0.14(-0.11%) |
Nov 13, 2017 | 123.13 | 123.83 | 123.13 | 123.73 | 1,388,692 | +0.18(+0.14%) |
Nov 10, 2017 | 123.34 | 123.65 | 123.16 | 123.56 | 1,311,943 | +0.08(+0.06%) |
Nov 09, 2017 | 123.39 | 123.65 | 122.54 | 123.48 | 1,036,949 | -0.64(-0.52%) |
Nov 08, 2017 | 123.70 | 124.18 | 123.56 | 124.12 | 881,353 | +0.44(+0.36%) |
Nov 07, 2017 | 123.75 | 123.89 | 123.35 | 123.68 | 1,352,252 | -0.02(-0.01%) |
Nov 06, 2017 | 123.36 | 123.77 | 123.36 | 123.70 | 925,042 | +0.24(+0.19%) |
Nov 03, 2017 | 123.10 | 123.47 | 122.71 | 123.46 | 1,485,136 | +0.71(+0.58%) |
Nov 02, 2017 | 122.68 | 122.82 | 122.16 | 122.75 | 2,090,502 | +0.08(+0.07%) |