Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 140.01 | 141.19 | 139.55 | 139.94 | 2,437,803 | +0.07(+0.05%) |
Jan 30, 2018 | 140.77 | 141.71 | 139.67 | 139.87 | 1,752,484 | -0.68(-0.49%) |
Jan 29, 2018 | 139.29 | 141.43 | 138.45 | 140.55 | 2,317,985 | +0.81(+0.58%) |
Jan 26, 2018 | 138.39 | 139.69 | 137.64 | 139.75 | 1,172,227 | +1.56(+1.13%) |
Jan 25, 2018 | 137.26 | 138.72 | 136.75 | 138.19 | 1,261,418 | +1.05(+0.77%) |
Jan 24, 2018 | 138.78 | 139.32 | 136.60 | 137.13 | 3,934,310 | -1.34(-0.97%) |
Jan 23, 2018 | 136.33 | 139.07 | 135.85 | 138.47 | 1,621,816 | +1.89(+1.38%) |
Jan 22, 2018 | 137.00 | 137.04 | 134.93 | 136.58 | 2,267,877 | -0.25(-0.18%) |
Jan 19, 2018 | 134.50 | 136.83 | 134.33 | 136.83 | 3,439,980 | +2.79(+2.08%) |
Jan 18, 2018 | 134.53 | 135.52 | 133.79 | 134.04 | 1,780,657 | -0.83(-0.61%) |
Jan 17, 2018 | 133.16 | 135.47 | 132.81 | 134.86 | 2,564,987 | +2.74(+2.07%) |
Jan 16, 2018 | 134.26 | 134.26 | 131.40 | 132.13 | 2,530,587 | -0.63(-0.47%) |
Jan 12, 2018 | 132.76 | 132.76 | 132.76 | 0 | +0.33(+0.25%) | |
Jan 11, 2018 | 129.78 | 132.53 | 129.78 | 132.42 | 1,483,280 | +1.64(+1.26%) |
Jan 10, 2018 | 130.87 | 130.78 | 1,203,950 | -0.01(-0.01%) | ||
Jan 09, 2018 | 129.66 | 131.35 | 129.17 | 130.79 | 3,233,994 | +1.30(+1.00%) |
Jan 08, 2018 | 127.37 | 129.72 | 127.37 | 129.49 | 3,448,823 | +1.84(+1.44%) |
Jan 05, 2018 | 129.59 | 129.59 | 127.46 | 127.65 | 3,584,532 | -1.23(-0.96%) |
Jan 04, 2018 | 129.97 | 130.26 | 128.17 | 128.88 | 3,355,504 | -0.71(-0.55%) |
Jan 03, 2018 | 127.28 | 129.93 | 126.98 | 129.59 | 1,587,670 | +2.56(+2.02%) |
Jan 02, 2018 | 129.06 | 128.91 | 125.56 | 127.03 | 3,105,157 | -1.88(-1.46%) |
Dec 29, 2017 | 128.91 | 128.91 | 128.91 | 0 | -0.80(-0.62%) | |
Dec 28, 2017 | 129.60 | 129.77 | 128.69 | 129.71 | 1,794,352 | +0.30(+0.23%) |
Dec 27, 2017 | 126.98 | 129.48 | 126.89 | 129.40 | 2,405,426 | +2.80(+2.21%) |
Dec 26, 2017 | 127.23 | 127.48 | 126.46 | 126.60 | 1,211,980 | -0.64(-0.50%) |
Dec 22, 2017 | 126.98 | 127.97 | 126.79 | 127.24 | 2,928,023 | +0.02(+0.01%) |
Dec 21, 2017 | 127.69 | 128.39 | 126.76 | 127.22 | 2,052,350 | +0.10(+0.08%) |
Dec 20, 2017 | 126.96 | 127.51 | 126.57 | 127.11 | 1,532,665 | +0.67(+0.53%) |
Dec 19, 2017 | 127.15 | 127.30 | 125.98 | 126.45 | 3,069,231 | -0.19(-0.15%) |
Dec 18, 2017 | 123.89 | 127.56 | 123.78 | 126.64 | 3,917,532 | +3.34(+2.71%) |
Dec 15, 2017 | 122.23 | 123.37 | 121.64 | 123.30 | 4,329,078 | +1.99(+1.64%) |
Dec 14, 2017 | 122.12 | 122.31 | 121.27 | 121.30 | 2,670,823 | -0.71(-0.58%) |
Dec 13, 2017 | 122.40 | 123.12 | 121.90 | 122.01 | 2,231,736 | -0.28(-0.23%) |
Dec 12, 2017 | 122.14 | 122.54 | 121.50 | 122.29 | 1,610,158 | +0.18(+0.15%) |
Dec 11, 2017 | 122.37 | 122.75 | 121.60 | 122.11 | 1,508,510 | -0.71(-0.58%) |
Dec 08, 2017 | 121.96 | 123.46 | 121.94 | 122.82 | 4,553,996 | +1.40(+1.15%) |
Dec 07, 2017 | 120.82 | 121.55 | 120.53 | 121.42 | 1,542,479 | +0.52(+0.43%) |
Dec 06, 2017 | 121.32 | 121.12 | 120.76 | 120.90 | 1,783,383 | -0.22(-0.18%) |
Dec 05, 2017 | 121.49 | 122.96 | 120.98 | 121.12 | 2,175,252 | -0.19(-0.16%) |
Dec 04, 2017 | 121.29 | 121.87 | 121.25 | 121.31 | 2,241,130 | +0.83(+0.69%) |
Dec 01, 2017 | 119.70 | 120.94 | 118.97 | 120.48 | 2,496,542 | -0.13(-0.11%) |
Nov 30, 2017 | 119.80 | 121.54 | 119.34 | 120.62 | 3,266,840 | +0.48(+0.40%) |
Nov 29, 2017 | 120.86 | 121.03 | 119.34 | 120.13 | 2,865,731 | -0.39(-0.32%) |
Nov 28, 2017 | 120.86 | 121.14 | 120.22 | 120.52 | 3,227,877 | -0.03(-0.02%) |
Nov 27, 2017 | 119.98 | 120.97 | 119.98 | 120.55 | 2,695,721 | +0.41(+0.34%) |
Nov 24, 2017 | 120.15 | 120.71 | 120.03 | 120.14 | 767,940 | +0.10(+0.09%) |
Nov 22, 2017 | 121.53 | 121.57 | 119.73 | 120.04 | 2,446,896 | -1.17(-0.96%) |
Nov 21, 2017 | 119.98 | 121.92 | 119.98 | 121.21 | 3,661,992 | +1.94(+1.62%) |
Nov 20, 2017 | 118.72 | 119.58 | 118.46 | 119.27 | 2,045,650 | +0.41(+0.34%) |
Nov 17, 2017 | 117.44 | 119.01 | 117.24 | 118.86 | 4,920,175 | +1.04(+0.88%) |
Nov 16, 2017 | 115.51 | 117.86 | 115.09 | 117.82 | 3,684,950 | +2.01(+1.73%) |
Nov 15, 2017 | 116.43 | 116.47 | 114.98 | 115.81 | 3,212,701 | -0.76(-0.65%) |
Nov 14, 2017 | 113.75 | 116.61 | 113.62 | 116.57 | 2,261,047 | +2.53(+2.22%) |
Nov 13, 2017 | 113.36 | 114.50 | 113.29 | 114.04 | 2,520,231 | +0.27(+0.23%) |
Nov 10, 2017 | 112.76 | 114.50 | 111.79 | 113.78 | 3,565,059 | +1.23(+1.09%) |
Nov 09, 2017 | 112.97 | 113.78 | 111.90 | 112.54 | 3,502,383 | -1.11(-0.97%) |
Nov 08, 2017 | 114.62 | 117.78 | 112.90 | 113.65 | 6,506,168 | -0.86(-0.75%) |
Nov 07, 2017 | 115.77 | 116.81 | 114.30 | 114.51 | 5,542,887 | -1.03(-0.89%) |
Nov 06, 2017 | 114.94 | 116.54 | 114.48 | 115.55 | 2,996,525 | +0.41(+0.35%) |
Nov 03, 2017 | 113.38 | 115.17 | 113.30 | 115.14 | 4,268,397 | +1.81(+1.60%) |
Nov 02, 2017 | 114.09 | 114.86 | 112.74 | 113.33 | 3,920,207 | -0.49(-0.43%) |