Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 132.56 | 132.65 | 132.56 | 132.65 | 1,498 | -0.34(-0.26%) |
Jan 30, 2018 | 132.99 | 132.99 | 132.99 | 132.99 | 884 | -0.14(-0.10%) |
Jan 29, 2018 | 132.10 | 133.13 | 132.10 | 133.13 | 1,107 | -0.38(-0.28%) |
Jan 26, 2018 | 133.51 | 133.51 | 133.51 | 133.51 | 931 | +0.51(+0.38%) |
Jan 25, 2018 | 132.64 | 132.99 | 132.64 | 132.99 | 1,838 | +0.02(+0.02%) |
Jan 24, 2018 | 131.84 | 132.97 | 131.84 | 132.97 | 1,951 | +1.14(+0.86%) |
Jan 23, 2018 | 131.63 | 133.34 | 130.76 | 131.84 | 4,335 | -0.34(-0.26%) |
Jan 22, 2018 | 129.58 | 132.86 | 129.58 | 132.18 | 4,397 | +1.23(+0.94%) |
Jan 19, 2018 | 131.97 | 132.36 | 110.94 | 130.95 | 4,955 | -2.73(-2.04%) |
Jan 18, 2018 | 133.83 | 133.83 | 133.68 | 133.68 | 1,568 | +0.00(+0.00%) |
Jan 17, 2018 | 133.06 | 134.79 | 123.45 | 133.68 | 5,086 | -2.05(-1.51%) |
Jan 16, 2018 | 134.39 | 134.39 | 134.39 | 135.72 | 2,208 | +2.22(+1.67%) |
Jan 11, 2018 | 133.50 | 133.50 | 133.50 | 0 | -0.22(-0.17%) | |
Jan 10, 2018 | 133.70 | 133.88 | 132.98 | 133.72 | 4,595 | -0.32(-0.24%) |
Jan 09, 2018 | 128.20 | 134.04 | 126.86 | 134.04 | 9,187 | +6.85(+5.38%) |
Jan 08, 2018 | 131.75 | 135.69 | 126.90 | 127.20 | 2,671 | -3.19(-2.44%) |
Jan 05, 2018 | 132.89 | 151.32 | 130.30 | 130.38 | 6,416 | -2.27(-1.71%) |
Jan 04, 2018 | 132.65 | 132.65 | 131.12 | 132.65 | 5,469 | -1.57(-1.17%) |
Jan 03, 2018 | 136.29 | 136.29 | 133.34 | 134.22 | 2,822 | -1.16(-0.86%) |
Jan 02, 2018 | 134.81 | 135.28 | 134.81 | 135.38 | 3,123 | +0.10(+0.08%) |
Dec 29, 2017 | 135.28 | 135.28 | 135.28 | 0 | +0.20(+0.15%) | |
Dec 28, 2017 | 135.65 | 136.40 | 135.08 | 135.08 | 4,219 | -1.90(-1.39%) |
Dec 27, 2017 | 136.98 | 136.98 | 136.98 | 136.98 | 2,334 | +0.65(+0.48%) |
Dec 26, 2017 | 136.34 | 136.34 | 136.34 | 136.34 | 2,021 | +0.81(+0.59%) |
Dec 22, 2017 | 134.89 | 137.47 | 134.89 | 135.53 | 3,718 | -2.99(-2.16%) |
Dec 21, 2017 | 136.75 | 138.52 | 135.63 | 138.52 | 3,656 | +1.77(+1.30%) |
Dec 20, 2017 | 135.76 | 138.43 | 133.61 | 136.75 | 4,752 | +1.15(+0.84%) |
Dec 19, 2017 | 135.60 | 135.03 | 135.60 | 2,885 | +0.57(+0.42%) | |
Dec 18, 2017 | 131.53 | 135.03 | 131.53 | 135.03 | 1,950 | +2.67(+2.02%) |
Dec 15, 2017 | 127.67 | 136.15 | 127.67 | 132.36 | 9,391 | +3.61(+2.80%) |
Dec 14, 2017 | 126.17 | 128.75 | 126.17 | 128.75 | 5,847 | +3.19(+2.54%) |
Dec 13, 2017 | 128.05 | 128.05 | 125.56 | 125.56 | 7,228 | -2.33(-1.82%) |
Dec 12, 2017 | 129.58 | 129.58 | 126.19 | 127.89 | 5,401 | -2.37(-1.82%) |
Dec 11, 2017 | 130.10 | 130.26 | 128.90 | 130.26 | 2,750 | +0.27(+0.20%) |
Dec 08, 2017 | 131.44 | 132.64 | 128.91 | 129.99 | 2,388 | -2.93(-2.20%) |
Dec 07, 2017 | 136.08 | 136.08 | 132.92 | 132.92 | 3,647 | -2.25(-1.67%) |
Dec 06, 2017 | 135.17 | 135.17 | 135.17 | 135.17 | 1,370 | +0.03(+0.03%) |
Dec 05, 2017 | 135.59 | 136.38 | 135.14 | 135.14 | 2,014 | -1.51(-1.10%) |
Dec 04, 2017 | 139.11 | 139.11 | 136.37 | 136.64 | 4,348 | -1.88(-1.35%) |
Dec 01, 2017 | 137.18 | 138.52 | 136.32 | 138.52 | 3,360 | +1.43(+1.05%) |
Nov 30, 2017 | 136.40 | 138.72 | 136.40 | 137.09 | 3,973 | +0.96(+0.71%) |
Nov 29, 2017 | 134.24 | 136.12 | 134.24 | 136.12 | 2,479 | +2.28(+1.70%) |
Nov 28, 2017 | 133.31 | 134.18 | 133.31 | 133.84 | 3,832 | +0.01(+0.01%) |
Nov 27, 2017 | 134.52 | 134.62 | 133.84 | 133.84 | 5,202 | -1.31(-0.97%) |
Nov 24, 2017 | 132.38 | 135.15 | 132.38 | 135.15 | 1,461 | +3.85(+2.93%) |
Nov 22, 2017 | 131.16 | 131.79 | 130.09 | 131.30 | 8,172 | +1.42(+1.09%) |
Nov 21, 2017 | 127.89 | 130.95 | 127.37 | 129.88 | 4,322 | +2.21(+1.73%) |
Nov 20, 2017 | 127.32 | 127.79 | 127.32 | 127.67 | 4,833 | +0.25(+0.20%) |
Nov 17, 2017 | 126.75 | 127.45 | 126.45 | 127.42 | 1,300 | -0.37(-0.29%) |
Nov 16, 2017 | 128.46 | 129.59 | 126.65 | 127.78 | 5,153 | +1.00(+0.79%) |
Nov 15, 2017 | 126.79 | 126.79 | 126.79 | 126.79 | 1,455 | +0.01(+0.01%) |
Nov 14, 2017 | 126.78 | 126.78 | 126.78 | 126.78 | 1,407 | +1.37(+1.09%) |
Nov 13, 2017 | 125.11 | 125.40 | 125.10 | 125.40 | 1,306 | -0.34(-0.27%) |
Nov 10, 2017 | 125.32 | 125.74 | 125.32 | 125.74 | 941 | -0.69(-0.55%) |
Nov 09, 2017 | 126.44 | 126.44 | 126.43 | 126.43 | 1,184 | -0.01(-0.00%) |
Nov 08, 2017 | 125.34 | 126.44 | 125.34 | 126.44 | 1,846 | +1.18(+0.94%) |
Nov 07, 2017 | 126.41 | 126.41 | 125.25 | 125.26 | 2,172 | -0.66(-0.52%) |
Nov 06, 2017 | 125.11 | 128.06 | 125.10 | 125.92 | 3,046 | -0.20(-0.16%) |
Nov 03, 2017 | 126.00 | 126.12 | 125.55 | 126.12 | 2,619 | -1.67(-1.31%) |
Nov 02, 2017 | 127.43 | 127.79 | 127.43 | 127.79 | 1,455 | +0.49(+0.39%) |