Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 120.79 | 127.83 | 120.01 | 123.79 | 6,835,005 | +5.05(+4.25%) |
Jan 30, 2018 | 122.75 | 123.30 | 122.55 | 118.74 | 9,355,776 | -6.31(-5.05%) |
Jan 29, 2018 | 148.25 | 151.37 | 124.24 | 125.05 | 20,002,308 | -24.95(-16.63%) |
Jan 26, 2018 | 145.21 | 165.00 | 144.25 | 150.00 | 27,806,732 | +12.37(+8.99%) |
Jan 25, 2018 | 137.66 | 139.32 | 136.74 | 137.63 | 1,126,021 | +0.56(+0.41%) |
Jan 24, 2018 | 137.00 | 138.32 | 135.76 | 137.07 | 1,438,461 | -0.89(-0.65%) |
Jan 23, 2018 | 137.00 | 138.12 | 136.72 | 137.96 | 1,344,872 | +1.27(+0.93%) |
Jan 22, 2018 | 137.40 | 134.85 | 136.69 | 1,260,937 | +0.65(+0.48%) | |
Jan 19, 2018 | 135.65 | 136.62 | 135.50 | 136.04 | 1,287,132 | +0.41(+0.30%) |
Jan 18, 2018 | 135.00 | 136.19 | 134.01 | 135.63 | 1,088,422 | +0.30(+0.22%) |
Jan 17, 2018 | 133.00 | 135.99 | 132.39 | 135.33 | 1,454,277 | +3.19(+2.41%) |
Jan 16, 2018 | 133.21 | 134.45 | 132.06 | 132.14 | 1,386,794 | -0.39(-0.29%) |
Jan 12, 2018 | 132.53 | 132.53 | 132.53 | 0 | -0.74(-0.56%) | |
Jan 11, 2018 | 131.73 | 133.33 | 130.87 | 133.27 | 1,345,865 | +4.05(+3.13%) |
Jan 10, 2018 | 129.22 | 129.22 | 1,270,873 | -0.05(-0.04%) | ||
Jan 09, 2018 | 130.85 | 131.00 | 128.92 | 129.27 | 1,324,907 | -1.63(-1.25%) |
Jan 08, 2018 | 131.00 | 131.13 | 130.00 | 130.90 | 1,277,124 | -0.36(-0.27%) |
Jan 05, 2018 | 131.75 | 132.29 | 131.00 | 131.26 | 995,542 | +0.02(+0.02%) |
Jan 04, 2018 | 130.38 | 132.80 | 130.17 | 131.24 | 1,659,474 | +1.21(+0.93%) |
Jan 03, 2018 | 127.98 | 130.99 | 127.80 | 130.03 | 1,874,522 | +2.74(+2.15%) |
Jan 02, 2018 | 126.20 | 127.49 | 125.72 | 127.29 | 1,283,438 | +1.97(+1.57%) |
Dec 29, 2017 | 125.32 | 125.32 | 125.32 | 0 | -1.29(-1.02%) | |
Dec 28, 2017 | 127.33 | 127.33 | 125.96 | 126.61 | 1,189,029 | -0.35(-0.28%) |
Dec 27, 2017 | 127.60 | 127.96 | 126.75 | 126.96 | 1,235,905 | -0.60(-0.47%) |
Dec 26, 2017 | 127.25 | 128.00 | 126.58 | 127.56 | 960,208 | -0.13(-0.10%) |
Dec 22, 2017 | 127.28 | 128.30 | 126.72 | 127.69 | 781,097 | +0.52(+0.41%) |
Dec 21, 2017 | 128.39 | 129.00 | 127.02 | 127.17 | 1,355,040 | -1.45(-1.13%) |
Dec 20, 2017 | 128.46 | 129.44 | 126.68 | 128.62 | 1,691,373 | +0.48(+0.37%) |
Dec 19, 2017 | 127.83 | 128.26 | 126.65 | 128.14 | 1,817,804 | -0.75(-0.58%) |
Dec 18, 2017 | 125.00 | 129.48 | 124.87 | 128.89 | 3,031,173 | +5.09(+4.11%) |
Dec 15, 2017 | 121.30 | 124.14 | 120.60 | 123.80 | 1,925,443 | +2.55(+2.10%) |
Dec 14, 2017 | 122.23 | 123.93 | 121.17 | 121.25 | 1,683,620 | -0.62(-0.51%) |
Dec 13, 2017 | 120.18 | 122.88 | 120.15 | 121.87 | 1,932,156 | +1.83(+1.52%) |
Dec 12, 2017 | 121.01 | 121.83 | 119.71 | 120.04 | 1,768,591 | -1.05(-0.87%) |
Dec 11, 2017 | 119.39 | 121.33 | 119.39 | 121.09 | 1,310,402 | +1.52(+1.27%) |
Dec 08, 2017 | 118.50 | 120.53 | 118.00 | 119.57 | 1,595,635 | +2.35(+2.00%) |
Dec 07, 2017 | 117.02 | 118.65 | 116.84 | 117.22 | 2,335,596 | +0.55(+0.47%) |
Dec 06, 2017 | 114.20 | 116.90 | 113.78 | 116.67 | 1,992,284 | +2.13(+1.86%) |
Dec 05, 2017 | 114.88 | 116.44 | 113.04 | 114.54 | 2,679,514 | -0.55(-0.48%) |
Dec 04, 2017 | 124.74 | 124.94 | 114.42 | 115.09 | 4,957,400 | -9.35(-7.51%) |
Dec 01, 2017 | 118.50 | 126.43 | 117.92 | 124.44 | 5,756,887 | +4.33(+3.61%) |
Nov 30, 2017 | 122.00 | 122.00 | 117.89 | 120.11 | 4,408,668 | +0.69(+0.58%) |
Nov 29, 2017 | 127.44 | 127.59 | 118.36 | 119.42 | 4,557,110 | -7.92(-6.22%) |
Nov 28, 2017 | 126.76 | 127.57 | 126.27 | 127.34 | 3,490,456 | +1.13(+0.90%) |
Nov 27, 2017 | 125.00 | 126.66 | 124.61 | 126.21 | 2,534,767 | +1.99(+1.60%) |
Nov 24, 2017 | 124.26 | 124.49 | 122.62 | 124.22 | 743,598 | +0.63(+0.51%) |
Nov 22, 2017 | 125.53 | 125.71 | 123.54 | 123.59 | 1,533,243 | -1.80(-1.44%) |
Nov 21, 2017 | 124.89 | 126.33 | 124.70 | 125.39 | 2,097,813 | +1.33(+1.07%) |
Nov 20, 2017 | 123.78 | 124.35 | 123.48 | 124.06 | 1,883,675 | +0.80(+0.65%) |
Nov 17, 2017 | 121.83 | 123.50 | 121.73 | 123.26 | 1,566,218 | +0.55(+0.45%) |
Nov 16, 2017 | 121.58 | 123.45 | 121.51 | 122.71 | 1,616,014 | +1.52(+1.25%) |
Nov 15, 2017 | 121.13 | 121.92 | 120.53 | 121.19 | 1,858,044 | -1.28(-1.05%) |
Nov 14, 2017 | 121.53 | 122.63 | 121.41 | 122.47 | 1,931,864 | +0.63(+0.52%) |
Nov 13, 2017 | 122.00 | 122.44 | 121.04 | 121.84 | 1,506,999 | -0.31(-0.25%) |
Nov 10, 2017 | 120.78 | 122.21 | 120.78 | 122.15 | 1,279,679 | +1.18(+0.98%) |
Nov 09, 2017 | 119.75 | 121.21 | 119.47 | 120.97 | 1,404,443 | +0.42(+0.35%) |
Nov 08, 2017 | 119.91 | 121.49 | 119.75 | 120.55 | 1,460,861 | +0.12(+0.10%) |
Nov 07, 2017 | 119.74 | 121.14 | 119.71 | 120.43 | 1,569,617 | +1.22(+1.02%) |
Nov 06, 2017 | 117.99 | 119.91 | 117.94 | 119.21 | 1,924,336 | +1.27(+1.08%) |
Nov 03, 2017 | 118.70 | 118.94 | 117.13 | 117.94 | 1,348,900 | -0.96(-0.81%) |
Nov 02, 2017 | 118.59 | 119.40 | 117.68 | 118.90 | 4,030,258 | -0.22(-0.18%) |