Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 130.08 | 130.96 | 128.59 | 130.40 | 798,248 | +0.87(+0.67%) |
Jan 30, 2018 | 128.31 | 130.66 | 126.93 | 129.53 | 575,372 | +0.23(+0.18%) |
Jan 29, 2018 | 131.26 | 132.95 | 129.25 | 129.30 | 440,496 | -2.36(-1.79%) |
Jan 26, 2018 | 129.72 | 131.75 | 128.47 | 131.66 | 375,258 | +2.54(+1.97%) |
Jan 25, 2018 | 130.24 | 130.24 | 128.49 | 129.12 | 501,857 | -0.20(-0.15%) |
Jan 24, 2018 | 131.65 | 132.06 | 129.26 | 129.32 | 390,245 | -1.90(-1.45%) |
Jan 23, 2018 | 130.59 | 131.47 | 129.27 | 131.22 | 236,554 | +0.78(+0.60%) |
Jan 22, 2018 | 129.50 | 130.48 | 128.64 | 130.44 | 247,690 | +0.96(+0.74%) |
Jan 19, 2018 | 128.63 | 129.59 | 128.52 | 129.49 | 231,029 | +1.34(+1.04%) |
Jan 18, 2018 | 127.45 | 128.97 | 126.74 | 128.15 | 326,750 | +0.96(+0.75%) |
Jan 17, 2018 | 126.55 | 128.12 | 126.55 | 127.19 | 447,169 | +1.38(+1.09%) |
Jan 16, 2018 | 127.14 | 128.10 | 125.68 | 125.81 | 283,652 | -1.46(-1.15%) |
Jan 12, 2018 | 127.28 | 127.28 | 127.28 | 0 | +1.06(+0.84%) | |
Jan 11, 2018 | 125.52 | 126.66 | 125.28 | 126.22 | 513,341 | +0.95(+0.76%) |
Jan 10, 2018 | 125.60 | 124.61 | 125.27 | 258,345 | -0.33(-0.26%) | |
Jan 09, 2018 | 125.11 | 125.81 | 124.57 | 125.60 | 318,103 | +0.83(+0.67%) |
Jan 08, 2018 | 124.59 | 125.38 | 124.40 | 124.77 | 231,960 | +0.17(+0.13%) |
Jan 05, 2018 | 123.44 | 124.65 | 123.21 | 124.60 | 422,646 | +1.28(+1.04%) |
Jan 04, 2018 | 121.85 | 124.09 | 121.85 | 123.31 | 493,115 | +1.91(+1.57%) |
Jan 03, 2018 | 119.98 | 121.50 | 119.98 | 121.40 | 467,015 | +1.82(+1.52%) |
Jan 02, 2018 | 119.43 | 119.92 | 118.88 | 119.59 | 601,068 | +1.07(+0.90%) |
Dec 29, 2017 | 118.52 | 118.52 | 118.52 | 0 | +0.15(+0.13%) | |
Dec 28, 2017 | 117.83 | 118.60 | 116.21 | 118.37 | 511,172 | +0.85(+0.73%) |
Dec 27, 2017 | 117.77 | 118.45 | 117.02 | 117.52 | 606,930 | -0.12(-0.10%) |
Dec 26, 2017 | 119.80 | 119.98 | 117.22 | 117.64 | 412,725 | -2.56(-2.13%) |
Dec 22, 2017 | 120.37 | 120.37 | 118.65 | 120.19 | 244,187 | -0.27(-0.22%) |
Dec 21, 2017 | 120.36 | 121.17 | 120.03 | 120.47 | 346,818 | +0.43(+0.36%) |
Dec 20, 2017 | 119.84 | 121.25 | 118.98 | 120.04 | 377,970 | +1.11(+0.94%) |
Dec 19, 2017 | 119.34 | 120.28 | 118.42 | 118.92 | 428,013 | -0.29(-0.24%) |
Dec 18, 2017 | 120.32 | 120.59 | 118.44 | 119.21 | 820,032 | -0.61(-0.51%) |
Dec 15, 2017 | 119.99 | 121.82 | 119.25 | 119.82 | 767,931 | +0.36(+0.30%) |
Dec 14, 2017 | 118.98 | 119.95 | 118.88 | 119.46 | 395,963 | +0.24(+0.20%) |
Dec 13, 2017 | 120.08 | 120.54 | 118.94 | 119.22 | 784,520 | -0.66(-0.55%) |
Dec 12, 2017 | 120.16 | 121.46 | 119.49 | 119.89 | 1,156,016 | -0.32(-0.26%) |
Dec 11, 2017 | 119.53 | 120.54 | 119.36 | 120.20 | 424,178 | +0.59(+0.49%) |
Dec 08, 2017 | 120.34 | 120.62 | 119.38 | 119.61 | 346,806 | -0.47(-0.39%) |
Dec 07, 2017 | 119.56 | 121.06 | 119.21 | 120.08 | 289,799 | +0.20(+0.16%) |
Dec 06, 2017 | 121.35 | 119.68 | 119.89 | 235,444 | -0.34(-0.28%) | |
Dec 05, 2017 | 119.61 | 121.13 | 119.33 | 120.22 | 404,853 | +0.74(+0.62%) |
Dec 04, 2017 | 121.68 | 122.30 | 119.25 | 119.48 | 637,668 | -1.29(-1.07%) |
Dec 01, 2017 | 120.49 | 120.89 | 118.32 | 120.78 | 376,414 | +0.23(+0.19%) |
Nov 30, 2017 | 120.06 | 121.01 | 119.49 | 120.54 | 513,217 | +0.91(+0.76%) |
Nov 29, 2017 | 121.55 | 121.67 | 118.42 | 119.63 | 454,067 | -1.52(-1.25%) |
Nov 28, 2017 | 121.22 | 121.73 | 120.51 | 121.15 | 500,545 | +0.56(+0.47%) |
Nov 27, 2017 | 120.91 | 121.08 | 120.27 | 120.59 | 300,422 | -0.14(-0.12%) |
Nov 24, 2017 | 119.90 | 120.92 | 119.42 | 120.73 | 102,105 | +1.31(+1.10%) |
Nov 22, 2017 | 119.59 | 120.68 | 118.39 | 119.42 | 325,188 | +0.00(+0.00%) |
Nov 21, 2017 | 120.42 | 120.73 | 118.87 | 119.42 | 466,874 | +0.29(+0.24%) |
Nov 20, 2017 | 118.98 | 120.18 | 118.77 | 119.13 | 256,676 | +0.57(+0.48%) |
Nov 17, 2017 | 116.93 | 118.70 | 116.93 | 118.56 | 293,921 | +1.12(+0.96%) |
Nov 16, 2017 | 116.30 | 118.70 | 116.30 | 117.43 | 437,687 | +1.43(+1.24%) |
Nov 15, 2017 | 116.03 | 117.28 | 115.60 | 116.00 | 314,242 | -0.83(-0.71%) |
Nov 14, 2017 | 116.65 | 118.09 | 116.50 | 116.83 | 484,608 | -0.32(-0.27%) |
Nov 13, 2017 | 116.29 | 117.53 | 116.06 | 117.15 | 375,599 | +0.41(+0.35%) |
Nov 10, 2017 | 119.25 | 119.25 | 116.60 | 116.74 | 334,208 | -2.67(-2.24%) |
Nov 09, 2017 | 118.10 | 119.47 | 117.56 | 119.41 | 330,023 | +0.73(+0.61%) |
Nov 08, 2017 | 117.87 | 119.18 | 117.81 | 118.68 | 244,384 | +1.05(+0.89%) |
Nov 07, 2017 | 119.14 | 119.52 | 117.28 | 117.63 | 280,893 | -1.61(-1.35%) |
Nov 06, 2017 | 118.15 | 119.31 | 117.65 | 119.24 | 774,811 | +1.55(+1.32%) |
Nov 03, 2017 | 117.62 | 118.63 | 114.40 | 117.69 | 611,940 | +0.58(+0.49%) |
Nov 02, 2017 | 108.70 | 118.80 | 107.54 | 117.11 | 792,314 | +7.31(+6.66%) |