Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 136.73 | 139.52 | 136.29 | 138.33 | 3,796,699 | +2.74(+2.02%) |
Jan 30, 2018 | 136.37 | 136.65 | 135.48 | 135.59 | 2,487,546 | -0.94(-0.69%) |
Jan 29, 2018 | 137.75 | 138.03 | 136.36 | 136.53 | 1,452,909 | -1.49(-1.08%) |
Jan 26, 2018 | 137.27 | 138.12 | 136.65 | 138.02 | 1,480,373 | +0.88(+0.64%) |
Jan 25, 2018 | 137.23 | 137.57 | 136.19 | 137.14 | 1,853,192 | -0.15(-0.11%) |
Jan 24, 2018 | 135.68 | 137.65 | 135.16 | 137.29 | 2,385,863 | +1.50(+1.10%) |
Jan 23, 2018 | 132.70 | 136.59 | 132.66 | 135.79 | 3,427,212 | +3.10(+2.34%) |
Jan 22, 2018 | 131.59 | 132.72 | 131.45 | 132.69 | 1,621,726 | +1.41(+1.07%) |
Jan 19, 2018 | 131.12 | 131.37 | 130.18 | 131.29 | 1,665,002 | +0.45(+0.35%) |
Jan 18, 2018 | 130.71 | 131.38 | 129.72 | 130.83 | 1,441,320 | +0.13(+0.10%) |
Jan 17, 2018 | 129.80 | 130.92 | 129.14 | 130.70 | 1,951,866 | +1.66(+1.28%) |
Jan 16, 2018 | 129.30 | 129.46 | 128.17 | 129.04 | 2,102,549 | +0.03(+0.02%) |
Jan 12, 2018 | 129.02 | 129.02 | 129.02 | 0 | +1.01(+0.79%) | |
Jan 11, 2018 | 128.66 | 129.23 | 127.43 | 128.01 | 1,612,668 | -0.70(-0.54%) |
Jan 10, 2018 | 128.92 | 129.19 | 128.48 | 128.71 | 1,740,213 | -0.50(-0.38%) |
Jan 09, 2018 | 127.33 | 129.52 | 126.56 | 129.20 | 2,466,403 | +2.06(+1.62%) |
Jan 08, 2018 | 127.17 | 127.32 | 125.80 | 127.15 | 1,756,527 | -0.65(-0.51%) |
Jan 05, 2018 | 127.88 | 128.42 | 126.48 | 127.80 | 1,838,981 | +0.23(+0.18%) |
Jan 04, 2018 | 127.22 | 128.74 | 126.98 | 127.56 | 2,184,907 | +0.51(+0.40%) |
Jan 03, 2018 | 125.71 | 127.69 | 125.58 | 127.05 | 3,020,076 | +0.99(+0.79%) |
Jan 02, 2018 | 129.71 | 130.28 | 125.39 | 126.06 | 2,242,409 | -3.39(-2.62%) |
Dec 29, 2017 | 129.45 | 129.45 | 129.45 | 0 | -0.03(-0.02%) | |
Dec 28, 2017 | 129.03 | 129.89 | 128.93 | 129.48 | 1,434,687 | +0.62(+0.48%) |
Dec 27, 2017 | 128.35 | 129.04 | 127.95 | 128.86 | 1,286,489 | +0.76(+0.59%) |
Dec 26, 2017 | 127.73 | 128.95 | 127.47 | 128.10 | 844,616 | +0.10(+0.08%) |
Dec 22, 2017 | 128.55 | 128.55 | 127.21 | 128.00 | 1,500,560 | +0.17(+0.13%) |
Dec 21, 2017 | 129.38 | 129.55 | 127.62 | 127.84 | 1,839,615 | -0.85(-0.66%) |
Dec 20, 2017 | 130.32 | 130.55 | 128.47 | 128.68 | 1,879,571 | -1.46(-1.12%) |
Dec 19, 2017 | 130.81 | 131.46 | 129.68 | 130.14 | 1,704,356 | -0.21(-0.16%) |
Dec 18, 2017 | 131.56 | 132.32 | 129.65 | 130.35 | 1,582,144 | -0.76(-0.58%) |
Dec 15, 2017 | 129.63 | 131.71 | 129.29 | 131.11 | 2,873,253 | +2.29(+1.78%) |
Dec 14, 2017 | 130.86 | 131.04 | 128.03 | 128.81 | 2,994,512 | -2.05(-1.56%) |
Dec 13, 2017 | 132.87 | 132.87 | 130.82 | 130.86 | 1,403,035 | -1.82(-1.37%) |
Dec 12, 2017 | 132.68 | 132.91 | 131.88 | 132.68 | 1,380,423 | +0.23(+0.17%) |
Dec 11, 2017 | 132.27 | 132.48 | 131.47 | 132.45 | 1,481,899 | +0.17(+0.13%) |
Dec 08, 2017 | 131.72 | 132.33 | 130.70 | 132.28 | 1,488,047 | +0.54(+0.41%) |
Dec 07, 2017 | 132.79 | 133.10 | 131.26 | 131.74 | 1,569,252 | -1.26(-0.95%) |
Dec 06, 2017 | 132.22 | 133.39 | 131.87 | 133.00 | 1,583,343 | +0.61(+0.46%) |
Dec 05, 2017 | 133.52 | 133.52 | 131.35 | 132.39 | 1,674,540 | -0.56(-0.42%) |
Dec 04, 2017 | 135.22 | 135.22 | 132.95 | 132.96 | 1,487,772 | -0.72(-0.54%) |
Dec 01, 2017 | 133.92 | 134.69 | 131.08 | 133.68 | 1,765,446 | -0.41(-0.31%) |
Nov 30, 2017 | 134.88 | 135.29 | 132.89 | 134.09 | 2,560,013 | -0.47(-0.35%) |
Nov 29, 2017 | 134.22 | 135.18 | 133.63 | 134.56 | 1,597,833 | +0.94(+0.71%) |
Nov 28, 2017 | 132.02 | 134.10 | 131.35 | 133.62 | 1,269,794 | +2.04(+1.55%) |
Nov 27, 2017 | 131.29 | 131.97 | 130.61 | 131.58 | 905,405 | +0.29(+0.22%) |
Nov 24, 2017 | 131.44 | 131.44 | 130.52 | 131.29 | 527,645 | +0.60(+0.46%) |
Nov 22, 2017 | 131.14 | 131.45 | 130.44 | 130.69 | 1,114,107 | -0.82(-0.62%) |
Nov 21, 2017 | 131.79 | 132.24 | 131.33 | 131.51 | 1,089,698 | +0.16(+0.12%) |
Nov 20, 2017 | 130.97 | 131.72 | 130.33 | 131.35 | 1,115,350 | +0.33(+0.25%) |
Nov 17, 2017 | 130.64 | 131.49 | 130.45 | 131.03 | 1,096,540 | -0.20(-0.15%) |
Nov 16, 2017 | 133.54 | 133.54 | 131.18 | 131.23 | 1,382,117 | -2.03(-1.52%) |
Nov 15, 2017 | 132.46 | 133.78 | 131.38 | 133.26 | 1,812,157 | +0.42(+0.31%) |
Nov 14, 2017 | 132.83 | 133.15 | 131.72 | 132.84 | 1,379,758 | -0.57(-0.43%) |
Nov 13, 2017 | 133.24 | 133.85 | 132.25 | 133.42 | 1,208,490 | -0.01(-0.01%) |
Nov 10, 2017 | 133.25 | 133.90 | 132.28 | 133.43 | 1,152,501 | -0.26(-0.19%) |
Nov 09, 2017 | 132.00 | 133.75 | 131.57 | 133.68 | 1,368,886 | +1.36(+1.03%) |
Nov 08, 2017 | 133.70 | 133.70 | 131.90 | 132.32 | 1,663,335 | +0.26(+0.20%) |
Nov 07, 2017 | 132.08 | 132.95 | 131.47 | 132.06 | 1,525,942 | +0.53(+0.40%) |
Nov 06, 2017 | 130.25 | 131.72 | 129.83 | 131.53 | 1,670,060 | +0.82(+0.63%) |
Nov 03, 2017 | 131.04 | 131.95 | 130.26 | 130.71 | 2,067,151 | -0.87(-0.66%) |
Nov 02, 2017 | 133.65 | 134.10 | 130.28 | 131.58 | 3,072,602 | -1.81(-1.35%) |