Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 128.41 | 129.17 | 125.73 | 126.54 | 2,142,833 | -1.56(-1.22%) |
Jan 30, 2018 | 127.52 | 128.63 | 126.79 | 128.10 | 1,406,074 | +0.03(+0.02%) |
Jan 29, 2018 | 129.16 | 129.58 | 127.64 | 128.08 | 1,466,036 | -1.04(-0.81%) |
Jan 26, 2018 | 128.33 | 129.25 | 127.36 | 129.12 | 1,693,614 | +0.51(+0.39%) |
Jan 25, 2018 | 128.41 | 129.08 | 127.76 | 128.61 | 1,189,658 | +0.86(+0.68%) |
Jan 24, 2018 | 128.28 | 129.01 | 126.69 | 127.75 | 1,731,209 | -0.44(-0.34%) |
Jan 23, 2018 | 126.35 | 128.60 | 126.35 | 128.19 | 1,405,547 | +1.73(+1.37%) |
Jan 22, 2018 | 125.40 | 127.22 | 125.25 | 126.45 | 1,480,372 | +0.39(+0.31%) |
Jan 19, 2018 | 123.37 | 126.07 | 123.13 | 126.06 | 1,471,907 | +3.25(+2.65%) |
Jan 18, 2018 | 123.96 | 124.19 | 122.62 | 122.81 | 1,206,604 | -1.01(-0.82%) |
Jan 17, 2018 | 121.21 | 124.32 | 120.96 | 123.82 | 1,720,807 | +3.19(+2.64%) |
Jan 16, 2018 | 121.14 | 122.25 | 120.44 | 120.63 | 1,726,638 | +0.12(+0.10%) |
Jan 12, 2018 | 120.51 | 120.51 | 120.51 | 0 | -0.53(-0.43%) | |
Jan 11, 2018 | 122.44 | 122.70 | 120.72 | 121.04 | 1,333,439 | -1.15(-0.94%) |
Jan 10, 2018 | 123.48 | 120.27 | 122.19 | 1,705,544 | -1.29(-1.05%) | |
Jan 09, 2018 | 123.11 | 124.22 | 122.83 | 123.48 | 1,332,464 | +0.68(+0.56%) |
Jan 08, 2018 | 121.68 | 123.06 | 121.50 | 122.80 | 1,032,332 | +0.92(+0.75%) |
Jan 05, 2018 | 122.09 | 122.48 | 121.62 | 121.88 | 1,676,645 | -0.23(-0.18%) |
Jan 04, 2018 | 121.89 | 123.38 | 121.84 | 122.11 | 2,031,006 | +0.57(+0.47%) |
Jan 03, 2018 | 119.59 | 121.63 | 119.25 | 121.53 | 2,262,378 | +1.90(+1.59%) |
Jan 02, 2018 | 119.68 | 120.08 | 118.94 | 119.63 | 1,374,616 | +0.33(+0.27%) |
Dec 29, 2017 | 119.30 | 119.30 | 119.30 | 0 | -0.61(-0.51%) | |
Dec 28, 2017 | 119.66 | 120.21 | 119.43 | 119.91 | 846,917 | +0.13(+0.11%) |
Dec 27, 2017 | 120.61 | 120.88 | 119.67 | 119.78 | 654,652 | -1.03(-0.85%) |
Dec 26, 2017 | 119.81 | 120.96 | 119.61 | 120.81 | 524,152 | +1.03(+0.86%) |
Dec 22, 2017 | 120.10 | 120.12 | 119.30 | 119.78 | 796,729 | +0.16(+0.13%) |
Dec 21, 2017 | 120.16 | 120.82 | 119.55 | 119.62 | 882,927 | -0.10(-0.09%) |
Dec 20, 2017 | 120.05 | 120.30 | 119.33 | 119.72 | 1,219,036 | -0.14(-0.12%) |
Dec 19, 2017 | 121.18 | 121.72 | 119.46 | 119.86 | 2,112,088 | -1.45(-1.20%) |
Dec 18, 2017 | 121.77 | 122.23 | 121.04 | 121.32 | 1,806,650 | -0.22(-0.18%) |
Dec 15, 2017 | 120.57 | 121.69 | 120.43 | 121.53 | 2,962,676 | +1.70(+1.42%) |
Dec 14, 2017 | 119.69 | 120.22 | 119.39 | 119.84 | 1,694,665 | -0.13(-0.11%) |
Dec 13, 2017 | 117.15 | 120.55 | 117.11 | 119.97 | 2,537,950 | +2.81(+2.40%) |
Dec 12, 2017 | 117.15 | 117.50 | 116.94 | 117.15 | 1,716,312 | -0.49(-0.41%) |
Dec 11, 2017 | 117.49 | 118.00 | 117.15 | 117.64 | 1,410,323 | -0.15(-0.13%) |
Dec 08, 2017 | 117.35 | 118.05 | 116.80 | 117.79 | 1,907,512 | +0.42(+0.36%) |
Dec 07, 2017 | 116.76 | 117.52 | 116.50 | 117.37 | 1,744,575 | +0.67(+0.57%) |
Dec 06, 2017 | 116.53 | 116.89 | 115.33 | 116.70 | 2,029,433 | -0.03(-0.02%) |
Dec 05, 2017 | 116.19 | 117.17 | 115.80 | 116.73 | 2,657,522 | -0.79(-0.67%) |
Dec 04, 2017 | 117.72 | 116.25 | 117.52 | 1,644,534 | +0.53(+0.46%) | |
Dec 01, 2017 | 116.95 | 117.45 | 115.72 | 116.98 | 1,816,686 | -0.06(-0.05%) |
Nov 30, 2017 | 116.14 | 117.23 | 115.64 | 117.04 | 3,047,637 | +0.84(+0.73%) |
Nov 29, 2017 | 116.76 | 117.20 | 115.65 | 116.20 | 2,746,349 | -0.94(-0.80%) |
Nov 28, 2017 | 117.53 | 117.62 | 116.92 | 117.14 | 2,164,111 | +0.15(+0.13%) |
Nov 27, 2017 | 117.87 | 118.21 | 116.54 | 116.99 | 1,704,135 | -0.97(-0.82%) |
Nov 24, 2017 | 117.78 | 118.34 | 117.78 | 117.96 | 931,466 | +0.33(+0.28%) |
Nov 22, 2017 | 117.67 | 118.44 | 116.91 | 117.63 | 1,669,920 | +0.32(+0.27%) |
Nov 21, 2017 | 116.66 | 118.18 | 116.61 | 117.31 | 2,021,264 | +0.30(+0.26%) |
Nov 20, 2017 | 116.98 | 118.23 | 116.74 | 117.01 | 1,790,820 | +0.46(+0.39%) |
Nov 17, 2017 | 117.29 | 117.93 | 116.60 | 116.56 | 2,369,879 | -0.89(-0.76%) |
Nov 16, 2017 | 117.00 | 118.20 | 116.67 | 117.44 | 1,545,608 | +0.96(+0.83%) |
Nov 15, 2017 | 117.20 | 117.89 | 116.42 | 116.48 | 1,489,382 | -1.32(-1.12%) |
Nov 14, 2017 | 117.55 | 118.07 | 117.09 | 117.80 | 1,531,719 | -0.28(-0.24%) |
Nov 13, 2017 | 116.67 | 118.71 | 116.44 | 118.08 | 2,176,995 | +1.60(+1.37%) |
Nov 10, 2017 | 115.74 | 117.12 | 115.66 | 116.48 | 1,988,946 | +0.78(+0.67%) |
Nov 09, 2017 | 114.67 | 116.10 | 114.04 | 115.70 | 1,985,090 | +0.65(+0.57%) |
Nov 08, 2017 | 114.51 | 115.91 | 114.51 | 115.05 | 2,383,381 | +0.80(+0.70%) |
Nov 07, 2017 | 112.76 | 114.31 | 112.60 | 114.25 | 1,389,817 | +1.03(+0.91%) |
Nov 06, 2017 | 113.50 | 113.81 | 112.61 | 113.22 | 1,424,594 | -0.55(-0.48%) |
Nov 03, 2017 | 112.57 | 114.04 | 112.00 | 113.77 | 2,374,207 | +1.46(+1.30%) |
Nov 02, 2017 | 113.73 | 114.51 | 111.07 | 112.31 | 4,490,560 | -1.84(-1.61%) |