Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 128.00 | 128.09 | 124.30 | 125.31 | 381,444 | -2.28(-1.79%) |
Jan 30, 2018 | 128.64 | 130.00 | 127.29 | 127.59 | 509,120 | -1.63(-1.26%) |
Jan 29, 2018 | 130.81 | 132.14 | 128.89 | 129.22 | 346,272 | -2.00(-1.52%) |
Jan 26, 2018 | 128.26 | 131.45 | 127.50 | 131.22 | 462,155 | +3.15(+2.46%) |
Jan 25, 2018 | 128.55 | 129.08 | 127.50 | 128.07 | 770,188 | -0.22(-0.17%) |
Jan 24, 2018 | 129.42 | 129.42 | 126.90 | 128.29 | 475,152 | -0.97(-0.75%) |
Jan 23, 2018 | 128.64 | 130.10 | 128.01 | 129.26 | 568,657 | +0.52(+0.40%) |
Jan 22, 2018 | 129.10 | 129.10 | 127.35 | 128.74 | 247,808 | +0.41(+0.32%) |
Jan 19, 2018 | 126.02 | 128.42 | 125.05 | 128.33 | 427,597 | +2.80(+2.23%) |
Jan 18, 2018 | 126.19 | 126.50 | 123.01 | 125.53 | 562,633 | -0.65(-0.52%) |
Jan 17, 2018 | 128.65 | 130.19 | 126.07 | 126.18 | 551,882 | -2.03(-1.58%) |
Jan 16, 2018 | 129.94 | 129.94 | 126.51 | 128.21 | 644,776 | -1.26(-0.97%) |
Jan 12, 2018 | 129.47 | 129.47 | 129.47 | 0 | -3.18(-2.40%) | |
Jan 11, 2018 | 136.90 | 136.90 | 132.33 | 132.65 | 381,213 | -3.41(-2.51%) |
Jan 10, 2018 | 136.03 | 136.50 | 134.67 | 136.06 | 522,133 | -0.43(-0.32%) |
Jan 09, 2018 | 135.75 | 136.74 | 135.39 | 136.49 | 323,654 | +0.72(+0.53%) |
Jan 08, 2018 | 134.24 | 135.78 | 132.01 | 135.77 | 235,768 | +1.72(+1.28%) |
Jan 05, 2018 | 135.44 | 135.74 | 133.35 | 134.05 | 342,372 | -1.05(-0.78%) |
Jan 04, 2018 | 135.64 | 135.95 | 132.58 | 135.10 | 316,007 | -0.27(-0.20%) |
Jan 03, 2018 | 135.89 | 136.45 | 134.84 | 135.37 | 398,815 | -0.53(-0.39%) |
Jan 02, 2018 | 133.41 | 136.13 | 132.63 | 135.90 | 257,930 | +2.86(+2.15%) |
Dec 29, 2017 | 133.04 | 133.04 | 133.04 | 0 | -1.10(-0.82%) | |
Dec 28, 2017 | 136.29 | 136.29 | 133.29 | 134.14 | 304,812 | -1.73(-1.27%) |
Dec 27, 2017 | 135.85 | 137.21 | 135.21 | 135.87 | 432,969 | +0.22(+0.16%) |
Dec 26, 2017 | 134.18 | 136.31 | 133.35 | 135.65 | 335,195 | +1.05(+0.78%) |
Dec 22, 2017 | 132.83 | 134.65 | 132.51 | 134.60 | 195,826 | +1.61(+1.21%) |
Dec 21, 2017 | 134.14 | 135.66 | 132.86 | 132.99 | 436,988 | -1.12(-0.84%) |
Dec 20, 2017 | 133.95 | 135.20 | 132.55 | 134.11 | 243,331 | +0.17(+0.13%) |
Dec 19, 2017 | 135.75 | 136.88 | 133.79 | 133.94 | 555,541 | -1.82(-1.34%) |
Dec 18, 2017 | 136.50 | 136.50 | 135.28 | 135.76 | 220,746 | -0.21(-0.15%) |
Dec 15, 2017 | 134.23 | 136.53 | 132.77 | 135.97 | 234,061 | +2.17(+1.62%) |
Dec 14, 2017 | 132.51 | 135.50 | 132.03 | 133.80 | 244,540 | +1.58(+1.19%) |
Dec 13, 2017 | 131.68 | 133.04 | 130.72 | 132.22 | 267,142 | +0.75(+0.57%) |
Dec 12, 2017 | 132.00 | 132.37 | 130.53 | 131.47 | 194,345 | -0.38(-0.29%) |
Dec 11, 2017 | 131.82 | 132.92 | 130.96 | 131.85 | 161,543 | -0.01(-0.01%) |
Dec 08, 2017 | 136.15 | 136.32 | 130.62 | 131.86 | 328,070 | -3.69(-2.72%) |
Dec 07, 2017 | 134.14 | 136.26 | 133.31 | 135.55 | 217,896 | +1.77(+1.32%) |
Dec 06, 2017 | 133.35 | 134.05 | 131.43 | 133.78 | 318,743 | -0.07(-0.05%) |
Dec 05, 2017 | 133.95 | 134.76 | 131.14 | 133.85 | 277,667 | -0.66(-0.49%) |
Dec 04, 2017 | 134.00 | 135.59 | 133.69 | 134.51 | 809,564 | +1.85(+1.39%) |
Dec 01, 2017 | 132.97 | 134.19 | 130.09 | 132.66 | 676,470 | -0.23(-0.17%) |
Nov 30, 2017 | 130.37 | 134.20 | 129.56 | 132.89 | 467,054 | +3.20(+2.47%) |
Nov 29, 2017 | 128.67 | 130.80 | 127.72 | 129.69 | 312,579 | +1.12(+0.87%) |
Nov 28, 2017 | 130.14 | 130.46 | 124.81 | 128.57 | 487,364 | -1.03(-0.79%) |
Nov 27, 2017 | 129.87 | 130.20 | 128.73 | 129.60 | 416,568 | +0.16(+0.12%) |
Nov 24, 2017 | 129.91 | 131.00 | 128.02 | 129.44 | 149,618 | -0.79(-0.61%) |
Nov 22, 2017 | 130.53 | 131.81 | 127.12 | 130.23 | 998,217 | -0.33(-0.25%) |
Nov 21, 2017 | 129.82 | 131.64 | 129.05 | 130.56 | 198,180 | +1.53(+1.19%) |
Nov 20, 2017 | 129.00 | 131.02 | 126.80 | 129.03 | 351,848 | +0.20(+0.16%) |
Nov 17, 2017 | 128.48 | 129.22 | 126.68 | 128.83 | 292,472 | +0.43(+0.33%) |
Nov 16, 2017 | 125.54 | 129.51 | 125.11 | 128.40 | 428,550 | +3.38(+2.70%) |
Nov 15, 2017 | 123.83 | 125.13 | 122.50 | 125.02 | 331,218 | +0.86(+0.69%) |
Nov 14, 2017 | 124.80 | 126.00 | 123.79 | 124.16 | 236,049 | -1.41(-1.12%) |
Nov 13, 2017 | 124.46 | 126.27 | 123.60 | 125.57 | 201,877 | +1.03(+0.83%) |
Nov 10, 2017 | 123.35 | 125.48 | 123.35 | 124.54 | 428,963 | +0.18(+0.14%) |
Nov 09, 2017 | 127.70 | 128.43 | 124.14 | 124.36 | 339,273 | -3.91(-3.05%) |
Nov 08, 2017 | 125.58 | 128.90 | 125.26 | 128.27 | 298,668 | +2.45(+1.95%) |
Nov 07, 2017 | 126.43 | 127.09 | 124.83 | 125.82 | 257,939 | -1.38(-1.08%) |
Nov 06, 2017 | 125.07 | 127.74 | 125.07 | 127.20 | 278,436 | +1.77(+1.41%) |
Nov 03, 2017 | 123.20 | 125.78 | 122.70 | 125.43 | 303,992 | +2.27(+1.84%) |
Nov 02, 2017 | 123.71 | 124.56 | 122.18 | 123.16 | 766,692 | -0.29(-0.23%) |