Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 132.43 | 132.91 | 128.39 | 129.98 | 553,214 | -1.25(-0.95%) |
Jan 30, 2018 | 131.92 | 132.68 | 130.00 | 131.23 | 832,339 | -2.33(-1.74%) |
Jan 29, 2018 | 133.44 | 134.96 | 132.01 | 133.56 | 909,030 | -0.83(-0.62%) |
Jan 26, 2018 | 136.29 | 136.29 | 133.22 | 134.39 | 526,961 | +0.10(+0.07%) |
Jan 25, 2018 | 135.35 | 135.65 | 133.00 | 134.29 | 1,069,657 | +0.40(+0.30%) |
Jan 24, 2018 | 136.76 | 138.08 | 131.90 | 133.89 | 978,010 | -3.14(-2.29%) |
Jan 23, 2018 | 131.00 | 139.63 | 130.08 | 137.03 | 2,768,345 | +6.03(+4.60%) |
Jan 22, 2018 | 126.07 | 132.38 | 126.07 | 131.00 | 2,003,213 | +6.17(+4.94%) |
Jan 19, 2018 | 124.75 | 125.50 | 122.63 | 124.83 | 883,830 | +0.84(+0.68%) |
Jan 18, 2018 | 125.93 | 126.73 | 123.85 | 123.99 | 547,103 | -1.26(-1.01%) |
Jan 17, 2018 | 126.13 | 127.90 | 123.45 | 125.25 | 1,147,592 | +0.61(+0.49%) |
Jan 16, 2018 | 130.00 | 131.03 | 122.97 | 124.64 | 950,581 | -4.43(-3.43%) |
Jan 12, 2018 | 129.07 | 129.07 | 129.07 | 0 | +1.02(+0.80%) | |
Jan 11, 2018 | 129.32 | 129.91 | 127.77 | 128.05 | 565,220 | -0.55(-0.43%) |
Jan 10, 2018 | 129.00 | 130.88 | 128.32 | 128.60 | 695,577 | -2.14(-1.64%) |
Jan 09, 2018 | 129.80 | 132.21 | 128.25 | 130.74 | 755,702 | +1.56(+1.21%) |
Jan 08, 2018 | 130.33 | 131.33 | 126.56 | 129.18 | 1,130,245 | +1.45(+1.14%) |
Jan 05, 2018 | 131.96 | 131.96 | 127.35 | 127.73 | 718,741 | -4.23(-3.21%) |
Jan 04, 2018 | 134.94 | 135.89 | 129.57 | 131.96 | 777,285 | -2.69(-2.00%) |
Jan 03, 2018 | 131.38 | 136.71 | 130.27 | 134.65 | 709,254 | +2.80(+2.12%) |
Jan 02, 2018 | 128.32 | 132.00 | 125.87 | 131.85 | 440,891 | +4.80(+3.78%) |
Dec 29, 2017 | 127.05 | 127.05 | 127.05 | 0 | -2.83(-2.18%) | |
Dec 28, 2017 | 129.34 | 129.95 | 128.27 | 129.88 | 435,967 | +1.32(+1.03%) |
Dec 27, 2017 | 123.07 | 128.75 | 123.01 | 128.56 | 389,093 | +3.88(+3.11%) |
Dec 26, 2017 | 123.48 | 125.25 | 122.75 | 124.68 | 407,321 | +0.72(+0.58%) |
Dec 22, 2017 | 121.92 | 124.96 | 121.24 | 123.96 | 1,029,460 | +1.13(+0.92%) |
Dec 21, 2017 | 121.72 | 124.15 | 120.86 | 122.83 | 474,673 | +0.86(+0.71%) |
Dec 20, 2017 | 123.81 | 123.81 | 120.28 | 121.97 | 717,307 | -0.88(-0.72%) |
Dec 19, 2017 | 122.76 | 123.58 | 119.55 | 122.85 | 1,114,094 | +0.09(+0.07%) |
Dec 18, 2017 | 126.51 | 126.51 | 122.05 | 122.76 | 1,075,489 | -2.83(-2.25%) |
Dec 15, 2017 | 130.16 | 131.99 | 123.90 | 125.59 | 2,613,370 | +1.93(+1.56%) |
Dec 14, 2017 | 125.88 | 126.77 | 121.31 | 123.66 | 1,272,012 | -1.20(-0.96%) |
Dec 13, 2017 | 126.75 | 127.61 | 123.30 | 124.86 | 1,469,743 | -2.43(-1.91%) |
Dec 12, 2017 | 126.98 | 131.56 | 125.85 | 127.29 | 813,992 | -0.91(-0.71%) |
Dec 11, 2017 | 131.72 | 132.24 | 126.40 | 128.20 | 929,078 | -2.69(-2.06%) |
Dec 08, 2017 | 129.17 | 132.57 | 129.17 | 130.89 | 745,258 | +2.16(+1.68%) |
Dec 07, 2017 | 125.15 | 130.87 | 124.67 | 128.73 | 891,162 | +4.16(+3.34%) |
Dec 06, 2017 | 127.66 | 128.04 | 121.24 | 124.57 | 961,458 | -2.43(-1.91%) |
Dec 05, 2017 | 128.29 | 132.61 | 126.15 | 127.00 | 869,532 | -1.01(-0.79%) |
Dec 04, 2017 | 137.19 | 138.80 | 126.56 | 128.01 | 1,306,260 | -9.30(-6.77%) |
Dec 01, 2017 | 134.53 | 138.00 | 132.90 | 137.31 | 1,240,485 | +2.77(+2.06%) |
Nov 30, 2017 | 129.42 | 135.27 | 128.16 | 134.54 | 5,318,223 | +6.40(+4.99%) |
Nov 29, 2017 | 129.67 | 131.11 | 125.67 | 128.14 | 1,403,953 | -1.60(-1.23%) |
Nov 28, 2017 | 132.93 | 132.93 | 128.55 | 129.74 | 961,293 | -1.70(-1.29%) |
Nov 27, 2017 | 133.82 | 133.82 | 129.53 | 131.44 | 1,089,942 | -1.41(-1.06%) |
Nov 24, 2017 | 132.33 | 134.89 | 131.00 | 132.85 | 783,126 | +0.52(+0.39%) |
Nov 22, 2017 | 131.45 | 133.47 | 129.35 | 132.33 | 771,751 | +0.32(+0.24%) |
Nov 21, 2017 | 129.58 | 132.98 | 129.12 | 132.01 | 992,395 | +3.86(+3.01%) |
Nov 20, 2017 | 127.36 | 129.54 | 126.59 | 128.15 | 916,628 | +0.64(+0.50%) |
Nov 17, 2017 | 126.17 | 128.59 | 125.57 | 127.51 | 901,011 | +1.13(+0.89%) |
Nov 16, 2017 | 127.11 | 129.33 | 124.61 | 126.38 | 1,234,408 | +0.43(+0.34%) |
Nov 15, 2017 | 128.39 | 130.57 | 124.95 | 125.95 | 1,885,387 | -4.37(-3.35%) |
Nov 14, 2017 | 130.06 | 134.79 | 128.00 | 130.32 | 3,301,835 | +1.21(+0.94%) |
Nov 13, 2017 | 138.14 | 138.14 | 128.78 | 129.11 | 1,466,819 | -10.87(-7.77%) |
Nov 10, 2017 | 137.60 | 140.79 | 134.90 | 139.98 | 1,386,996 | +2.30(+1.67%) |
Nov 09, 2017 | 134.98 | 138.03 | 131.10 | 137.68 | 1,366,829 | +5.35(+4.04%) |
Nov 08, 2017 | 131.14 | 137.00 | 127.20 | 132.33 | 1,649,047 | +2.83(+2.19%) |
Nov 07, 2017 | 129.20 | 131.41 | 128.17 | 129.50 | 905,302 | -1.00(-0.77%) |
Nov 06, 2017 | 131.45 | 132.50 | 129.16 | 130.50 | 1,097,658 | -1.86(-1.41%) |
Nov 03, 2017 | 133.34 | 137.84 | 132.20 | 132.36 | 1,486,408 | -1.23(-0.92%) |
Nov 02, 2017 | 121.34 | 147.63 | 120.87 | 133.59 | 4,012,577 | +12.50(+10.32%) |