Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 130.37 | 131.14 | 128.89 | 130.09 | 6,666,204 | -0.21(-0.16%) |
Jan 30, 2018 | 133.15 | 133.43 | 129.57 | 130.30 | 10,964,661 | -4.69(-3.47%) |
Jan 29, 2018 | 136.15 | 137.35 | 134.77 | 134.99 | 4,890,382 | -2.68(-1.95%) |
Jan 26, 2018 | 137.56 | 138.16 | 136.68 | 137.66 | 1,863,318 | +0.53(+0.39%) |
Jan 25, 2018 | 140.73 | 140.80 | 136.60 | 137.13 | 4,859,161 | -2.85(-2.04%) |
Jan 24, 2018 | 140.80 | 141.66 | 138.93 | 139.99 | 5,136,979 | -0.46(-0.33%) |
Jan 23, 2018 | 140.66 | 141.13 | 138.77 | 140.45 | 3,651,431 | +0.56(+0.40%) |
Jan 22, 2018 | 136.47 | 139.95 | 136.39 | 139.88 | 4,783,383 | +3.42(+2.51%) |
Jan 19, 2018 | 136.11 | 136.64 | 135.27 | 136.47 | 3,723,599 | -0.56(-0.41%) |
Jan 18, 2018 | 138.16 | 138.77 | 136.32 | 137.03 | 3,365,393 | -1.59(-1.14%) |
Jan 17, 2018 | 137.77 | 139.81 | 136.61 | 138.62 | 3,910,216 | +1.16(+0.85%) |
Jan 16, 2018 | 139.99 | 140.69 | 137.31 | 137.45 | 4,895,630 | -2.54(-1.81%) |
Jan 12, 2018 | 139.99 | 139.99 | 139.99 | 0 | +1.13(+0.81%) | |
Jan 11, 2018 | 136.57 | 140.52 | 136.01 | 138.86 | 5,487,788 | +3.24(+2.39%) |
Jan 10, 2018 | 135.57 | 135.62 | 3,001,544 | -0.81(-0.59%) | ||
Jan 09, 2018 | 136.89 | 137.66 | 136.13 | 136.43 | 3,625,541 | -0.21(-0.15%) |
Jan 08, 2018 | 135.69 | 136.78 | 134.60 | 136.64 | 2,211,045 | +0.81(+0.60%) |
Jan 05, 2018 | 135.83 | 136.25 | 134.63 | 135.83 | 3,449,550 | -0.88(-0.65%) |
Jan 04, 2018 | 136.68 | 137.05 | 134.60 | 136.71 | 4,457,035 | +0.67(+0.49%) |
Jan 03, 2018 | 135.16 | 137.03 | 135.16 | 136.04 | 5,225,349 | +1.34(+0.99%) |
Jan 02, 2018 | 132.52 | 134.74 | 132.13 | 134.70 | 4,858,231 | +3.67(+2.80%) |
Dec 29, 2017 | 131.04 | 131.04 | 131.04 | 0 | -1.55(-1.17%) | |
Dec 28, 2017 | 131.46 | 132.84 | 131.43 | 132.59 | 2,523,331 | +0.99(+0.75%) |
Dec 27, 2017 | 132.34 | 132.69 | 131.32 | 131.60 | 3,589,545 | -1.06(-0.80%) |
Dec 26, 2017 | 130.33 | 132.84 | 129.91 | 132.66 | 4,259,583 | +2.89(+2.23%) |
Dec 22, 2017 | 129.80 | 131.00 | 128.53 | 129.77 | 3,600,790 | +0.56(+0.44%) |
Dec 21, 2017 | 125.40 | 129.52 | 125.10 | 129.21 | 6,048,356 | +3.45(+2.75%) |
Dec 20, 2017 | 123.53 | 125.89 | 122.40 | 125.75 | 4,653,930 | +3.07(+2.50%) |
Dec 19, 2017 | 122.93 | 124.31 | 122.31 | 122.68 | 2,484,766 | +0.21(+0.17%) |
Dec 18, 2017 | 120.85 | 123.25 | 120.71 | 122.47 | 3,336,795 | +2.36(+1.97%) |
Dec 15, 2017 | 122.58 | 122.58 | 120.01 | 120.11 | 3,336,616 | -1.18(-0.97%) |
Dec 14, 2017 | 122.07 | 123.41 | 121.22 | 121.29 | 2,852,103 | -1.23(-1.00%) |
Dec 13, 2017 | 124.28 | 124.28 | 122.28 | 122.53 | 6,752,887 | -1.23(-0.99%) |
Dec 12, 2017 | 126.29 | 126.36 | 123.44 | 123.76 | 4,852,041 | -1.94(-1.54%) |
Dec 11, 2017 | 126.08 | 126.64 | 124.18 | 125.69 | 2,695,408 | +1.51(+1.22%) |
Dec 08, 2017 | 123.79 | 125.36 | 122.84 | 124.18 | 3,583,673 | +1.76(+1.44%) |
Dec 07, 2017 | 121.61 | 123.05 | 121.01 | 122.42 | 2,923,721 | +0.88(+0.72%) |
Dec 06, 2017 | 122.45 | 124.35 | 121.40 | 121.54 | 4,570,267 | -3.83(-3.06%) |
Dec 05, 2017 | 125.83 | 127.31 | 125.16 | 125.38 | 2,791,293 | -1.12(-0.89%) |
Dec 04, 2017 | 127.34 | 129.88 | 126.11 | 126.50 | 4,172,522 | -1.65(-1.29%) |
Dec 01, 2017 | 127.31 | 129.91 | 127.03 | 128.15 | 6,890,430 | +2.50(+1.99%) |
Nov 30, 2017 | 123.62 | 126.68 | 123.62 | 125.66 | 8,038,066 | +3.03(+2.47%) |
Nov 29, 2017 | 121.89 | 123.65 | 121.03 | 122.63 | 4,235,548 | +0.60(+0.49%) |
Nov 28, 2017 | 121.12 | 122.53 | 120.43 | 122.03 | 3,492,883 | +0.95(+0.78%) |
Nov 27, 2017 | 124.25 | 121.08 | 121.08 | 3,919,709 | -3.17(-2.55%) | |
Nov 24, 2017 | 125.06 | 125.30 | 124.04 | 124.25 | 2,582,716 | +0.11(+0.09%) |
Nov 22, 2017 | 123.51 | 124.35 | 122.95 | 124.14 | 3,524,353 | +2.08(+1.70%) |
Nov 21, 2017 | 122.39 | 123.37 | 121.23 | 122.07 | 4,459,948 | +0.42(+0.35%) |
Nov 20, 2017 | 122.10 | 122.28 | 120.13 | 121.65 | 3,496,526 | -1.48(-1.20%) |
Nov 17, 2017 | 121.75 | 123.37 | 121.40 | 123.12 | 3,541,925 | +2.46(+2.04%) |
Nov 16, 2017 | 120.59 | 121.43 | 119.47 | 120.66 | 3,175,236 | +0.42(+0.35%) |
Nov 15, 2017 | 120.27 | 121.08 | 119.08 | 120.24 | 4,572,563 | -1.55(-1.27%) |
Nov 14, 2017 | 125.52 | 125.76 | 121.68 | 121.79 | 6,850,865 | -4.43(-3.51%) |
Nov 13, 2017 | 128.22 | 128.79 | 126.15 | 126.22 | 4,263,525 | -2.15(-1.67%) |
Nov 10, 2017 | 128.47 | 129.77 | 127.12 | 128.37 | 3,534,610 | -0.39(-0.30%) |
Nov 09, 2017 | 126.29 | 128.96 | 126.08 | 128.75 | 4,356,215 | +1.76(+1.39%) |
Nov 08, 2017 | 128.26 | 128.89 | 125.94 | 126.99 | 6,208,500 | -1.94(-1.50%) |
Nov 07, 2017 | 129.38 | 129.70 | 128.15 | 128.93 | 3,842,558 | -0.63(-0.49%) |
Nov 06, 2017 | 125.20 | 129.63 | 124.99 | 129.56 | 8,834,110 | +5.21(+4.19%) |
Nov 03, 2017 | 122.77 | 125.34 | 121.96 | 124.35 | 4,404,029 | +1.65(+1.35%) |
Nov 02, 2017 | 123.58 | 124.28 | 121.35 | 122.70 | 4,521,939 | -1.48(-1.19%) |