Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 140.36 | 141.54 | 139.90 | 140.29 | 2,431,710 | +0.07(+0.05%) |
Jan 30, 2018 | 141.12 | 142.07 | 140.02 | 140.22 | 1,748,104 | -0.69(-0.49%) |
Jan 29, 2018 | 139.64 | 141.78 | 138.79 | 140.91 | 2,312,192 | +0.81(+0.58%) |
Jan 26, 2018 | 138.74 | 140.04 | 137.98 | 140.10 | 1,169,298 | +1.56(+1.13%) |
Jan 25, 2018 | 137.60 | 139.06 | 137.09 | 138.53 | 1,258,266 | +1.06(+0.77%) |
Jan 24, 2018 | 139.12 | 139.67 | 136.94 | 137.48 | 3,924,478 | -1.34(-0.97%) |
Jan 23, 2018 | 136.67 | 139.42 | 136.19 | 138.82 | 1,617,763 | +1.89(+1.38%) |
Jan 22, 2018 | 137.34 | 137.38 | 135.26 | 136.93 | 2,262,209 | -0.25(-0.18%) |
Jan 19, 2018 | 134.84 | 137.17 | 134.67 | 137.17 | 3,431,383 | +2.80(+2.08%) |
Jan 18, 2018 | 134.87 | 135.86 | 134.13 | 134.37 | 1,776,207 | -0.83(-0.61%) |
Jan 17, 2018 | 133.50 | 135.81 | 133.15 | 135.20 | 2,558,577 | +2.74(+2.07%) |
Jan 16, 2018 | 134.59 | 134.59 | 131.73 | 132.46 | 2,524,263 | -0.63(-0.47%) |
Jan 12, 2018 | 133.09 | 133.09 | 133.09 | 0 | +0.33(+0.25%) | |
Jan 11, 2018 | 130.10 | 132.86 | 130.10 | 132.75 | 1,479,573 | +1.65(+1.26%) |
Jan 10, 2018 | 131.19 | 131.11 | 1,200,941 | -0.01(-0.01%) | ||
Jan 09, 2018 | 129.98 | 131.68 | 129.49 | 131.12 | 3,225,912 | +1.31(+1.01%) |
Jan 08, 2018 | 127.69 | 130.04 | 127.69 | 129.81 | 3,440,203 | +1.85(+1.44%) |
Jan 05, 2018 | 129.92 | 129.92 | 127.78 | 127.97 | 3,575,574 | -1.24(-0.96%) |
Jan 04, 2018 | 130.30 | 130.58 | 128.49 | 129.20 | 3,347,118 | -0.71(-0.55%) |
Jan 03, 2018 | 127.59 | 130.25 | 127.30 | 129.92 | 1,583,702 | +2.57(+2.02%) |
Jan 02, 2018 | 129.38 | 129.23 | 125.87 | 127.35 | 3,097,396 | -1.89(-1.46%) |
Dec 29, 2017 | 129.23 | 129.23 | 129.23 | 0 | -0.80(-0.62%) | |
Dec 28, 2017 | 129.93 | 130.10 | 129.01 | 130.03 | 1,789,868 | +0.31(+0.24%) |
Dec 27, 2017 | 127.30 | 129.80 | 127.20 | 129.73 | 2,399,414 | +2.81(+2.21%) |
Dec 26, 2017 | 127.55 | 127.80 | 126.78 | 126.92 | 1,208,951 | -0.64(-0.50%) |
Dec 22, 2017 | 127.30 | 128.29 | 127.11 | 127.56 | 2,920,706 | +0.02(+0.02%) |
Dec 21, 2017 | 128.01 | 128.71 | 127.08 | 127.54 | 2,047,221 | +0.10(+0.08%) |
Dec 20, 2017 | 127.28 | 127.83 | 126.89 | 127.43 | 1,528,835 | +0.67(+0.53%) |
Dec 19, 2017 | 127.47 | 127.62 | 126.30 | 126.77 | 3,061,561 | -0.19(-0.15%) |
Dec 18, 2017 | 124.20 | 127.88 | 124.09 | 126.96 | 3,907,741 | +3.35(+2.71%) |
Dec 15, 2017 | 122.54 | 123.68 | 121.95 | 123.61 | 4,318,259 | +2.00(+1.64%) |
Dec 14, 2017 | 122.42 | 122.62 | 121.58 | 121.61 | 2,664,148 | -0.71(-0.58%) |
Dec 13, 2017 | 122.71 | 123.43 | 122.21 | 122.32 | 2,226,158 | -0.28(-0.23%) |
Dec 12, 2017 | 122.44 | 122.84 | 121.81 | 122.60 | 1,606,134 | +0.18(+0.15%) |
Dec 11, 2017 | 122.67 | 123.06 | 121.90 | 122.42 | 1,504,740 | -0.71(-0.58%) |
Dec 08, 2017 | 122.26 | 123.77 | 122.24 | 123.13 | 4,542,614 | +1.40(+1.15%) |
Dec 07, 2017 | 121.12 | 121.85 | 120.83 | 121.73 | 1,538,624 | +0.52(+0.43%) |
Dec 06, 2017 | 121.62 | 121.42 | 121.06 | 121.21 | 1,778,926 | -0.22(-0.18%) |
Dec 05, 2017 | 121.80 | 123.27 | 121.28 | 121.42 | 2,169,816 | -0.19(-0.16%) |
Dec 04, 2017 | 121.60 | 122.18 | 121.56 | 121.61 | 2,235,529 | +0.83(+0.69%) |
Dec 01, 2017 | 120.00 | 121.24 | 119.26 | 120.79 | 2,490,302 | -0.13(-0.11%) |
Nov 30, 2017 | 120.10 | 121.84 | 119.64 | 120.92 | 3,258,675 | +0.48(+0.40%) |
Nov 29, 2017 | 121.16 | 121.33 | 119.64 | 120.44 | 2,858,569 | -0.39(-0.32%) |
Nov 28, 2017 | 121.16 | 121.44 | 120.52 | 120.83 | 3,219,810 | -0.03(-0.02%) |
Nov 27, 2017 | 120.28 | 121.27 | 120.28 | 120.85 | 2,688,984 | +0.41(+0.34%) |
Nov 24, 2017 | 120.45 | 121.02 | 120.33 | 120.44 | 766,021 | +0.11(+0.09%) |
Nov 22, 2017 | 121.83 | 121.87 | 120.03 | 120.34 | 2,440,781 | -1.17(-0.96%) |
Nov 21, 2017 | 120.28 | 122.22 | 120.28 | 121.51 | 3,652,840 | +1.94(+1.63%) |
Nov 20, 2017 | 119.02 | 119.88 | 118.76 | 119.57 | 2,040,537 | +0.41(+0.34%) |
Nov 17, 2017 | 117.73 | 119.31 | 117.54 | 119.16 | 4,907,878 | +1.05(+0.88%) |
Nov 16, 2017 | 115.80 | 118.15 | 115.38 | 118.11 | 3,675,741 | +2.01(+1.73%) |
Nov 15, 2017 | 116.72 | 116.76 | 115.27 | 116.10 | 3,204,672 | -0.76(-0.65%) |
Nov 14, 2017 | 114.03 | 116.90 | 113.91 | 116.86 | 2,255,396 | +2.54(+2.22%) |
Nov 13, 2017 | 113.64 | 114.79 | 113.58 | 114.33 | 2,513,932 | +0.27(+0.23%) |
Nov 10, 2017 | 113.04 | 114.78 | 112.07 | 114.06 | 3,556,149 | +1.23(+1.09%) |
Nov 09, 2017 | 113.25 | 114.07 | 112.18 | 112.83 | 3,493,630 | -1.11(-0.98%) |
Nov 08, 2017 | 114.91 | 118.08 | 113.19 | 113.94 | 6,489,908 | -0.86(-0.75%) |
Nov 07, 2017 | 116.06 | 117.10 | 114.58 | 114.80 | 5,529,035 | -1.03(-0.89%) |
Nov 06, 2017 | 115.23 | 116.83 | 114.76 | 115.84 | 2,989,036 | +0.41(+0.35%) |
Nov 03, 2017 | 113.66 | 115.46 | 113.58 | 115.43 | 4,257,730 | +1.81(+1.60%) |
Nov 02, 2017 | 114.37 | 115.15 | 113.03 | 113.61 | 3,910,410 | -0.49(-0.43%) |