Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 130.50 | 131.39 | 129.01 | 130.83 | 795,626 | +0.87(+0.67%) |
Jan 30, 2018 | 128.73 | 131.09 | 127.35 | 129.96 | 573,482 | +0.24(+0.18%) |
Jan 29, 2018 | 131.70 | 133.39 | 129.68 | 129.72 | 439,049 | -2.37(-1.79%) |
Jan 26, 2018 | 130.15 | 132.19 | 128.90 | 132.09 | 374,026 | +2.55(+1.97%) |
Jan 25, 2018 | 130.66 | 130.66 | 128.92 | 129.55 | 500,208 | -0.20(-0.15%) |
Jan 24, 2018 | 132.08 | 132.50 | 129.69 | 129.74 | 388,964 | -1.91(-1.45%) |
Jan 23, 2018 | 131.02 | 131.90 | 129.70 | 131.65 | 235,777 | +0.78(+0.60%) |
Jan 22, 2018 | 129.93 | 130.91 | 129.07 | 130.87 | 246,877 | +0.96(+0.74%) |
Jan 19, 2018 | 129.06 | 130.02 | 128.94 | 129.91 | 230,270 | +1.34(+1.05%) |
Jan 18, 2018 | 127.87 | 129.40 | 127.16 | 128.57 | 325,677 | +0.96(+0.75%) |
Jan 17, 2018 | 126.97 | 128.54 | 126.97 | 127.61 | 445,700 | +1.38(+1.09%) |
Jan 16, 2018 | 127.55 | 128.52 | 126.10 | 126.23 | 282,720 | -1.47(-1.15%) |
Jan 12, 2018 | 127.69 | 127.69 | 127.69 | 0 | +1.06(+0.84%) | |
Jan 11, 2018 | 125.94 | 127.08 | 125.69 | 126.63 | 511,655 | +0.95(+0.76%) |
Jan 10, 2018 | 126.01 | 125.02 | 125.68 | 257,496 | -0.33(-0.26%) | |
Jan 09, 2018 | 125.52 | 126.23 | 124.98 | 126.01 | 317,058 | +0.84(+0.67%) |
Jan 08, 2018 | 125.00 | 125.80 | 124.81 | 125.18 | 231,198 | +0.17(+0.14%) |
Jan 05, 2018 | 123.84 | 125.06 | 123.61 | 125.01 | 421,258 | +1.29(+1.04%) |
Jan 04, 2018 | 122.25 | 124.50 | 122.25 | 123.72 | 491,495 | +1.92(+1.57%) |
Jan 03, 2018 | 120.38 | 121.90 | 120.38 | 121.80 | 465,481 | +1.82(+1.52%) |
Jan 02, 2018 | 119.82 | 120.32 | 119.28 | 119.98 | 599,094 | +1.07(+0.90%) |
Dec 29, 2017 | 118.91 | 118.91 | 118.91 | 0 | +0.15(+0.13%) | |
Dec 28, 2017 | 118.21 | 118.99 | 116.60 | 118.76 | 509,493 | +0.85(+0.73%) |
Dec 27, 2017 | 118.16 | 118.84 | 117.41 | 117.90 | 604,936 | -0.12(-0.10%) |
Dec 26, 2017 | 120.20 | 120.38 | 117.60 | 118.03 | 411,370 | -2.57(-2.13%) |
Dec 22, 2017 | 120.77 | 120.77 | 119.05 | 120.59 | 243,385 | -0.27(-0.23%) |
Dec 21, 2017 | 120.76 | 121.57 | 120.42 | 120.86 | 345,679 | +0.43(+0.36%) |
Dec 20, 2017 | 120.23 | 121.65 | 119.37 | 120.43 | 376,729 | +1.12(+0.94%) |
Dec 19, 2017 | 119.74 | 120.67 | 118.81 | 119.31 | 426,607 | -0.29(-0.24%) |
Dec 18, 2017 | 120.71 | 120.99 | 118.83 | 119.60 | 817,338 | -0.61(-0.51%) |
Dec 15, 2017 | 120.38 | 122.23 | 119.64 | 120.22 | 765,409 | +0.36(+0.30%) |
Dec 14, 2017 | 119.37 | 120.35 | 119.27 | 119.86 | 394,662 | +0.24(+0.20%) |
Dec 13, 2017 | 120.48 | 120.94 | 119.33 | 119.61 | 781,943 | -0.67(-0.55%) |
Dec 12, 2017 | 120.55 | 121.86 | 119.89 | 120.28 | 1,152,219 | -0.32(-0.26%) |
Dec 11, 2017 | 119.92 | 120.94 | 119.75 | 120.60 | 422,785 | +0.59(+0.49%) |
Dec 08, 2017 | 120.74 | 121.01 | 119.77 | 120.01 | 345,666 | -0.47(-0.39%) |
Dec 07, 2017 | 119.95 | 121.45 | 119.60 | 120.48 | 288,847 | +0.20(+0.16%) |
Dec 06, 2017 | 121.75 | 120.07 | 120.28 | 234,671 | -0.34(-0.28%) | |
Dec 05, 2017 | 120.01 | 121.53 | 119.73 | 120.62 | 403,524 | +0.74(+0.62%) |
Dec 04, 2017 | 122.08 | 122.70 | 119.64 | 119.88 | 635,574 | -1.30(-1.07%) |
Dec 01, 2017 | 120.89 | 121.29 | 118.71 | 121.17 | 375,177 | +0.23(+0.19%) |
Nov 30, 2017 | 120.46 | 121.41 | 119.89 | 120.94 | 511,531 | +0.91(+0.76%) |
Nov 29, 2017 | 121.95 | 122.08 | 118.81 | 120.03 | 452,576 | -1.52(-1.25%) |
Nov 28, 2017 | 121.61 | 122.13 | 120.91 | 121.55 | 498,901 | +0.56(+0.47%) |
Nov 27, 2017 | 121.31 | 121.47 | 120.66 | 120.99 | 299,435 | -0.14(-0.12%) |
Nov 24, 2017 | 120.30 | 121.32 | 119.81 | 121.13 | 101,770 | +1.31(+1.10%) |
Nov 22, 2017 | 119.99 | 121.08 | 118.78 | 119.81 | 324,120 | +0.00(+0.00%) |
Nov 21, 2017 | 120.82 | 121.13 | 119.27 | 119.81 | 465,341 | +0.29(+0.24%) |
Nov 20, 2017 | 119.37 | 120.58 | 119.16 | 119.52 | 255,833 | +0.57(+0.48%) |
Nov 17, 2017 | 117.31 | 119.10 | 117.31 | 118.95 | 292,956 | +1.13(+0.96%) |
Nov 16, 2017 | 116.68 | 119.09 | 116.68 | 117.82 | 436,249 | +1.44(+1.24%) |
Nov 15, 2017 | 116.41 | 117.66 | 115.98 | 116.38 | 313,209 | -0.83(-0.71%) |
Nov 14, 2017 | 117.04 | 118.48 | 116.88 | 117.22 | 483,016 | -0.32(-0.27%) |
Nov 13, 2017 | 116.67 | 117.92 | 116.44 | 117.53 | 374,365 | +0.41(+0.35%) |
Nov 10, 2017 | 119.64 | 119.64 | 116.98 | 117.12 | 333,111 | -2.68(-2.24%) |
Nov 09, 2017 | 118.49 | 119.86 | 117.95 | 119.80 | 328,939 | +0.73(+0.61%) |
Nov 08, 2017 | 118.25 | 119.57 | 118.20 | 119.07 | 243,581 | +1.05(+0.89%) |
Nov 07, 2017 | 119.53 | 119.91 | 117.66 | 118.02 | 279,970 | -1.61(-1.35%) |
Nov 06, 2017 | 118.54 | 119.71 | 118.04 | 119.63 | 772,266 | +1.56(+1.32%) |
Nov 03, 2017 | 118.01 | 119.02 | 114.78 | 118.08 | 609,931 | +0.58(+0.49%) |
Nov 02, 2017 | 109.06 | 119.19 | 107.89 | 117.50 | 789,711 | +7.33(+6.66%) |