Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 128.44 | 130.06 | 127.93 | 129.84 | 2,399,609 | +1.04(+0.81%) |
Jan 30, 2018 | 128.77 | 129.04 | 128.17 | 128.79 | 2,768,096 | -0.21(-0.16%) |
Jan 29, 2018 | 129.49 | 129.63 | 128.65 | 129.00 | 2,154,088 | -0.40(-0.31%) |
Jan 26, 2018 | 129.38 | 130.07 | 128.40 | 129.40 | 2,931,077 | +0.82(+0.64%) |
Jan 25, 2018 | 127.68 | 128.93 | 127.36 | 128.58 | 2,555,959 | +0.74(+0.58%) |
Jan 24, 2018 | 127.23 | 128.22 | 126.67 | 127.84 | 2,739,513 | +1.18(+0.93%) |
Jan 23, 2018 | 125.00 | 127.27 | 123.66 | 126.67 | 5,766,146 | +5.98(+4.96%) |
Jan 22, 2018 | 119.04 | 120.68 | 118.92 | 120.68 | 3,367,918 | +1.30(+1.09%) |
Jan 19, 2018 | 119.50 | 118.38 | 119.38 | 1,880,000 | +0.44(+0.37%) | |
Jan 18, 2018 | 118.70 | 119.25 | 117.94 | 118.94 | 1,802,563 | +0.42(+0.35%) |
Jan 17, 2018 | 118.30 | 118.99 | 117.37 | 118.52 | 1,997,765 | +1.16(+0.99%) |
Jan 16, 2018 | 117.00 | 117.81 | 116.41 | 117.36 | 2,087,330 | +0.68(+0.59%) |
Jan 12, 2018 | 116.68 | 116.68 | 116.68 | 0 | +2.07(+1.81%) | |
Jan 11, 2018 | 114.39 | 115.07 | 114.02 | 114.61 | 1,208,277 | +0.20(+0.17%) |
Jan 10, 2018 | 114.41 | 1,352,916 | -0.31(-0.27%) | |||
Jan 09, 2018 | 114.83 | 116.21 | 114.49 | 114.72 | 2,403,502 | +0.88(+0.78%) |
Jan 08, 2018 | 114.45 | 114.66 | 113.54 | 113.84 | 1,551,126 | -0.61(-0.54%) |
Jan 05, 2018 | 114.82 | 114.82 | 113.77 | 114.45 | 1,321,047 | -0.21(-0.18%) |
Jan 04, 2018 | 115.34 | 115.83 | 114.63 | 114.66 | 1,380,448 | +0.00(+0.00%) |
Jan 03, 2018 | 113.83 | 114.99 | 113.83 | 114.66 | 1,510,454 | +0.36(+0.32%) |
Jan 02, 2018 | 118.04 | 117.47 | 113.85 | 114.30 | 2,758,360 | -3.17(-2.70%) |
Dec 29, 2017 | 117.47 | 117.47 | 117.47 | 0 | -0.02(-0.01%) | |
Dec 28, 2017 | 117.13 | 117.52 | 116.73 | 117.48 | 806,834 | +0.77(+0.66%) |
Dec 27, 2017 | 116.85 | 117.03 | 116.30 | 116.71 | 1,091,671 | -0.01(-0.01%) |
Dec 26, 2017 | 116.83 | 117.44 | 116.19 | 116.72 | 652,107 | +0.34(+0.29%) |
Dec 22, 2017 | 116.65 | 116.79 | 115.97 | 116.39 | 1,015,412 | -0.04(-0.04%) |
Dec 21, 2017 | 117.68 | 117.95 | 113.83 | 116.43 | 1,077,692 | -0.71(-0.61%) |
Dec 20, 2017 | 118.17 | 118.17 | 116.74 | 117.14 | 1,235,711 | -0.24(-0.21%) |
Dec 19, 2017 | 117.79 | 118.31 | 116.85 | 117.38 | 1,576,202 | +0.29(+0.24%) |
Dec 18, 2017 | 117.43 | 118.90 | 116.64 | 117.09 | 1,954,673 | +0.28(+0.24%) |
Dec 15, 2017 | 115.38 | 117.21 | 115.10 | 116.82 | 3,661,152 | +2.00(+1.74%) |
Dec 14, 2017 | 116.05 | 116.19 | 114.19 | 114.82 | 1,466,835 | -0.85(-0.73%) |
Dec 13, 2017 | 116.37 | 116.37 | 115.37 | 115.67 | 1,534,159 | -0.69(-0.59%) |
Dec 12, 2017 | 116.35 | 116.57 | 114.98 | 116.35 | 1,622,270 | +1.03(+0.89%) |
Dec 11, 2017 | 115.98 | 116.04 | 114.78 | 115.32 | 1,123,977 | -0.51(-0.44%) |
Dec 08, 2017 | 115.84 | 115.88 | 115.02 | 115.83 | 1,253,173 | +0.23(+0.19%) |
Dec 07, 2017 | 116.11 | 116.40 | 115.38 | 115.61 | 1,255,234 | -0.99(-0.85%) |
Dec 06, 2017 | 116.91 | 117.28 | 116.38 | 116.60 | 1,212,911 | +0.03(+0.03%) |
Dec 05, 2017 | 116.82 | 118.22 | 116.39 | 116.56 | 1,699,447 | -0.90(-0.76%) |
Dec 04, 2017 | 117.51 | 118.83 | 117.15 | 117.46 | 2,540,073 | +0.13(+0.11%) |
Dec 01, 2017 | 117.37 | 117.53 | 115.69 | 117.33 | 2,959,889 | +0.55(+0.47%) |
Nov 30, 2017 | 116.47 | 117.56 | 115.27 | 116.78 | 2,485,187 | +0.90(+0.77%) |
Nov 29, 2017 | 115.23 | 116.29 | 114.61 | 115.88 | 2,057,514 | +1.31(+1.14%) |
Nov 28, 2017 | 112.23 | 114.73 | 111.98 | 114.57 | 2,114,447 | +2.18(+1.94%) |
Nov 27, 2017 | 111.79 | 112.75 | 111.69 | 112.39 | 1,566,625 | +0.56(+0.50%) |
Nov 24, 2017 | 112.00 | 112.20 | 111.64 | 111.83 | 354,498 | -0.16(-0.14%) |
Nov 22, 2017 | 112.38 | 112.64 | 111.74 | 111.99 | 905,201 | -0.53(-0.47%) |
Nov 21, 2017 | 112.27 | 112.87 | 112.00 | 112.52 | 1,310,228 | +0.74(+0.66%) |
Nov 20, 2017 | 111.93 | 112.17 | 110.94 | 111.78 | 1,817,587 | -0.13(-0.12%) |
Nov 17, 2017 | 112.56 | 112.66 | 111.74 | 111.91 | 2,753,791 | -0.77(-0.68%) |
Nov 16, 2017 | 114.89 | 115.05 | 112.55 | 112.68 | 2,701,896 | -2.50(-2.17%) |
Nov 15, 2017 | 114.67 | 115.60 | 114.35 | 115.17 | 2,133,618 | -0.13(-0.11%) |
Nov 14, 2017 | 114.43 | 115.41 | 113.44 | 115.30 | 2,103,839 | +0.47(+0.40%) |
Nov 13, 2017 | 116.42 | 116.67 | 114.74 | 114.84 | 3,184,037 | -1.91(-1.64%) |
Nov 10, 2017 | 115.43 | 116.86 | 114.86 | 116.75 | 2,446,193 | +0.87(+0.75%) |
Nov 09, 2017 | 114.67 | 116.36 | 114.08 | 115.88 | 1,570,896 | +0.87(+0.76%) |
Nov 08, 2017 | 115.32 | 115.90 | 114.94 | 115.01 | 1,816,843 | -0.17(-0.15%) |
Nov 07, 2017 | 115.41 | 116.06 | 114.92 | 115.18 | 1,735,859 | +0.24(+0.21%) |
Nov 06, 2017 | 115.04 | 115.23 | 114.41 | 114.94 | 853,266 | +0.10(+0.09%) |
Nov 03, 2017 | 115.81 | 116.05 | 114.45 | 114.84 | 1,264,060 | -1.18(-1.02%) |
Nov 02, 2017 | 115.36 | 116.90 | 114.53 | 116.02 | 2,516,756 | +1.05(+0.91%) |