Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 140.39 | 141.57 | 139.92 | 140.31 | 2,431,300 | +0.07(+0.05%) |
Jan 30, 2018 | 141.15 | 142.09 | 140.04 | 140.24 | 1,747,809 | -0.69(-0.49%) |
Jan 29, 2018 | 139.66 | 141.81 | 138.82 | 140.93 | 2,311,801 | +0.81(+0.58%) |
Jan 26, 2018 | 138.76 | 140.06 | 138.01 | 140.12 | 1,169,100 | +1.56(+1.13%) |
Jan 25, 2018 | 137.62 | 139.09 | 137.12 | 138.56 | 1,258,053 | +1.06(+0.77%) |
Jan 24, 2018 | 139.15 | 139.69 | 136.97 | 137.50 | 3,923,815 | -1.34(-0.97%) |
Jan 23, 2018 | 136.69 | 139.44 | 136.22 | 138.84 | 1,617,489 | +1.89(+1.38%) |
Jan 22, 2018 | 137.37 | 137.41 | 135.29 | 136.95 | 2,261,827 | -0.25(-0.18%) |
Jan 19, 2018 | 134.86 | 137.20 | 134.69 | 137.20 | 3,430,803 | +2.80(+2.08%) |
Jan 18, 2018 | 134.89 | 135.88 | 134.15 | 134.40 | 1,775,907 | -0.83(-0.61%) |
Jan 17, 2018 | 133.52 | 135.83 | 133.17 | 135.22 | 2,558,145 | +2.74(+2.07%) |
Jan 16, 2018 | 134.62 | 134.62 | 131.75 | 132.48 | 2,523,837 | -0.63(-0.47%) |
Jan 12, 2018 | 133.11 | 133.11 | 133.11 | 0 | +0.33(+0.25%) | |
Jan 11, 2018 | 130.12 | 132.88 | 130.12 | 132.78 | 1,479,323 | +1.65(+1.26%) |
Jan 10, 2018 | 131.22 | 131.13 | 1,200,739 | -0.01(-0.01%) | ||
Jan 09, 2018 | 130.01 | 131.70 | 129.51 | 131.14 | 3,225,367 | +1.30(+1.01%) |
Jan 08, 2018 | 127.71 | 130.06 | 127.71 | 129.84 | 3,439,622 | +1.85(+1.44%) |
Jan 05, 2018 | 129.94 | 129.94 | 127.80 | 127.99 | 3,574,970 | -1.24(-0.96%) |
Jan 04, 2018 | 130.32 | 130.61 | 128.51 | 129.23 | 3,346,553 | -0.71(-0.55%) |
Jan 03, 2018 | 127.62 | 130.27 | 127.32 | 129.94 | 1,583,435 | +2.57(+2.02%) |
Jan 02, 2018 | 129.41 | 129.25 | 125.89 | 127.37 | 3,096,873 | -1.88(-1.46%) |
Dec 29, 2017 | 129.25 | 129.25 | 129.25 | 0 | -0.80(-0.62%) | |
Dec 28, 2017 | 129.95 | 130.12 | 129.03 | 130.05 | 1,789,565 | +0.31(+0.24%) |
Dec 27, 2017 | 127.32 | 129.83 | 127.23 | 129.75 | 2,399,009 | +2.81(+2.21%) |
Dec 26, 2017 | 127.57 | 127.82 | 126.80 | 126.94 | 1,208,747 | -0.64(-0.50%) |
Dec 22, 2017 | 127.32 | 128.31 | 127.13 | 127.58 | 2,920,212 | +0.02(+0.01%) |
Dec 21, 2017 | 128.03 | 128.73 | 127.10 | 127.56 | 2,046,875 | +0.11(+0.08%) |
Dec 20, 2017 | 127.30 | 127.85 | 126.91 | 127.45 | 1,528,576 | +0.67(+0.53%) |
Dec 19, 2017 | 127.49 | 127.64 | 126.32 | 126.79 | 3,061,044 | -0.19(-0.15%) |
Dec 18, 2017 | 124.23 | 127.90 | 124.11 | 126.98 | 3,907,081 | +3.35(+2.71%) |
Dec 15, 2017 | 122.56 | 123.70 | 121.97 | 123.63 | 4,317,530 | +2.00(+1.64%) |
Dec 14, 2017 | 122.44 | 122.64 | 121.60 | 121.63 | 2,663,698 | -0.71(-0.58%) |
Dec 13, 2017 | 122.73 | 123.45 | 122.23 | 122.34 | 2,225,782 | -0.28(-0.23%) |
Dec 12, 2017 | 122.46 | 122.86 | 121.83 | 122.62 | 1,605,863 | +0.18(+0.15%) |
Dec 11, 2017 | 122.69 | 123.08 | 121.92 | 122.44 | 1,504,486 | -0.71(-0.58%) |
Dec 08, 2017 | 122.28 | 123.79 | 122.26 | 123.15 | 4,541,847 | +1.40(+1.15%) |
Dec 07, 2017 | 121.14 | 121.87 | 120.85 | 121.75 | 1,538,364 | +0.52(+0.43%) |
Dec 06, 2017 | 121.64 | 121.44 | 121.08 | 121.23 | 1,778,625 | -0.22(-0.18%) |
Dec 05, 2017 | 121.82 | 123.29 | 121.30 | 121.44 | 2,169,449 | -0.19(-0.16%) |
Dec 04, 2017 | 121.62 | 122.20 | 121.58 | 121.64 | 2,235,151 | +0.83(+0.69%) |
Dec 01, 2017 | 120.02 | 121.26 | 119.28 | 120.81 | 2,489,882 | -0.13(-0.11%) |
Nov 30, 2017 | 120.12 | 121.86 | 119.66 | 120.94 | 3,258,125 | +0.49(+0.40%) |
Nov 29, 2017 | 121.18 | 121.35 | 119.67 | 120.45 | 2,858,086 | -0.39(-0.32%) |
Nov 28, 2017 | 121.18 | 121.46 | 120.54 | 120.84 | 3,219,266 | -0.03(-0.02%) |
Nov 27, 2017 | 120.30 | 121.29 | 120.30 | 120.87 | 2,688,529 | +0.41(+0.34%) |
Nov 24, 2017 | 120.47 | 121.04 | 120.35 | 120.46 | 765,891 | +0.10(+0.09%) |
Nov 22, 2017 | 121.86 | 121.89 | 120.06 | 120.36 | 2,440,368 | -1.17(-0.96%) |
Nov 21, 2017 | 120.30 | 122.25 | 120.30 | 121.53 | 3,652,223 | +1.94(+1.62%) |
Nov 20, 2017 | 119.04 | 119.90 | 118.78 | 119.59 | 2,040,192 | +0.41(+0.34%) |
Nov 17, 2017 | 117.75 | 119.33 | 117.56 | 119.18 | 4,907,049 | +1.05(+0.88%) |
Nov 16, 2017 | 115.82 | 118.17 | 115.40 | 118.14 | 3,675,120 | +2.01(+1.73%) |
Nov 15, 2017 | 116.74 | 116.78 | 115.29 | 116.12 | 3,204,131 | -0.76(-0.65%) |
Nov 14, 2017 | 114.05 | 116.92 | 113.93 | 116.88 | 2,255,015 | +2.53(+2.22%) |
Nov 13, 2017 | 113.66 | 114.81 | 113.59 | 114.35 | 2,513,507 | +0.27(+0.23%) |
Nov 10, 2017 | 113.06 | 114.80 | 112.08 | 114.08 | 3,555,549 | +1.23(+1.09%) |
Nov 09, 2017 | 113.27 | 114.09 | 112.20 | 112.84 | 3,493,040 | -1.11(-0.97%) |
Nov 08, 2017 | 114.92 | 118.10 | 113.21 | 113.96 | 6,488,811 | -0.86(-0.75%) |
Nov 07, 2017 | 116.07 | 117.12 | 114.60 | 114.82 | 5,528,101 | -1.04(-0.89%) |
Nov 06, 2017 | 115.25 | 116.85 | 114.78 | 115.86 | 2,988,531 | +0.41(+0.35%) |
Nov 03, 2017 | 113.68 | 115.48 | 113.61 | 115.45 | 4,257,010 | +1.81(+1.60%) |
Nov 02, 2017 | 114.39 | 115.17 | 113.04 | 113.63 | 3,909,749 | -0.49(-0.43%) |