Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 134.55 | 137.49 | 134.09 | 137.47 | 1,467,734 | +2.85(+2.12%) |
Jan 30, 2018 | 135.50 | 136.09 | 134.60 | 134.62 | 694,518 | -1.11(-0.82%) |
Jan 29, 2018 | 136.78 | 136.82 | 135.39 | 135.74 | 490,039 | -1.49(-1.08%) |
Jan 26, 2018 | 137.73 | 137.73 | 135.84 | 137.22 | 682,467 | -0.07(-0.05%) |
Jan 25, 2018 | 138.62 | 139.02 | 136.06 | 137.29 | 846,670 | -1.31(-0.94%) |
Jan 24, 2018 | 139.23 | 139.59 | 138.20 | 138.60 | 703,923 | -0.72(-0.52%) |
Jan 23, 2018 | 137.55 | 139.36 | 137.54 | 139.32 | 939,256 | +2.09(+1.52%) |
Jan 22, 2018 | 136.08 | 137.30 | 135.73 | 137.23 | 779,600 | +1.13(+0.83%) |
Jan 19, 2018 | 135.70 | 136.11 | 135.27 | 136.10 | 895,451 | +0.73(+0.54%) |
Jan 18, 2018 | 136.41 | 137.21 | 134.80 | 135.37 | 792,637 | -1.71(-1.25%) |
Jan 17, 2018 | 137.25 | 137.34 | 136.41 | 137.08 | 669,652 | +0.71(+0.52%) |
Jan 16, 2018 | 135.96 | 137.74 | 135.96 | 136.37 | 760,999 | +0.65(+0.48%) |
Jan 12, 2018 | 135.72 | 135.72 | 135.72 | 0 | -1.24(-0.91%) | |
Jan 11, 2018 | 138.45 | 139.00 | 136.79 | 136.96 | 580,325 | -0.96(-0.70%) |
Jan 10, 2018 | 139.06 | 139.57 | 136.93 | 137.92 | 748,487 | -1.70(-1.22%) |
Jan 09, 2018 | 140.62 | 140.93 | 139.24 | 139.63 | 638,863 | -1.06(-0.76%) |
Jan 08, 2018 | 140.25 | 141.03 | 139.81 | 140.69 | 677,130 | +0.10(+0.07%) |
Jan 05, 2018 | 140.84 | 140.86 | 139.67 | 140.59 | 840,609 | -0.28(-0.20%) |
Jan 04, 2018 | 142.99 | 143.42 | 140.80 | 140.87 | 641,853 | -2.57(-1.79%) |
Jan 03, 2018 | 143.41 | 143.60 | 142.51 | 143.43 | 638,943 | +0.44(+0.31%) |
Jan 02, 2018 | 144.08 | 144.57 | 142.80 | 142.99 | 737,857 | -0.94(-0.66%) |
Dec 29, 2017 | 143.93 | 143.93 | 143.93 | 0 | -0.14(-0.10%) | |
Dec 28, 2017 | 143.05 | 144.20 | 142.59 | 144.07 | 511,708 | +1.15(+0.81%) |
Dec 27, 2017 | 143.71 | 144.09 | 142.60 | 142.92 | 548,067 | -0.34(-0.23%) |
Dec 26, 2017 | 142.67 | 143.71 | 142.11 | 143.25 | 555,587 | +0.70(+0.49%) |
Dec 22, 2017 | 141.09 | 142.80 | 140.88 | 142.56 | 825,767 | +2.06(+1.46%) |
Dec 21, 2017 | 142.29 | 142.56 | 140.20 | 140.50 | 674,762 | -1.66(-1.17%) |
Dec 20, 2017 | 142.11 | 143.08 | 141.96 | 142.16 | 1,003,776 | -0.08(-0.06%) |
Dec 19, 2017 | 146.31 | 146.96 | 141.18 | 142.24 | 985,901 | -3.79(-2.60%) |
Dec 18, 2017 | 145.45 | 147.47 | 145.41 | 146.03 | 756,984 | +0.64(+0.44%) |
Dec 15, 2017 | 146.78 | 146.78 | 145.20 | 145.39 | 1,590,374 | -0.57(-0.39%) |
Dec 14, 2017 | 146.10 | 146.73 | 145.05 | 145.96 | 426,366 | +0.05(+0.03%) |
Dec 13, 2017 | 147.51 | 147.58 | 145.48 | 145.91 | 635,927 | -1.06(-0.72%) |
Dec 12, 2017 | 146.97 | 147.56 | 145.59 | 146.97 | 729,334 | +0.66(+0.45%) |
Dec 11, 2017 | 145.53 | 146.39 | 145.53 | 146.31 | 719,925 | +0.47(+0.32%) |
Dec 08, 2017 | 144.64 | 145.97 | 143.67 | 145.84 | 653,737 | +1.81(+1.26%) |
Dec 07, 2017 | 143.35 | 144.03 | 142.78 | 144.03 | 687,182 | +0.46(+0.32%) |
Dec 06, 2017 | 143.57 | 143.69 | 142.16 | 143.57 | 581,286 | +0.46(+0.32%) |
Dec 05, 2017 | 145.15 | 145.15 | 142.79 | 143.11 | 795,117 | -1.85(-1.27%) |
Dec 04, 2017 | 145.64 | 145.69 | 145.29 | 144.96 | 673,734 | -0.17(-0.12%) |
Dec 01, 2017 | 145.61 | 147.21 | 144.83 | 145.13 | 785,711 | +0.00(+0.00%) |
Nov 30, 2017 | 145.96 | 146.53 | 144.83 | 145.13 | 1,125,742 | -0.57(-0.39%) |
Nov 29, 2017 | 145.09 | 146.09 | 143.29 | 145.69 | 649,164 | +0.62(+0.43%) |
Nov 28, 2017 | 146.40 | 146.84 | 144.57 | 145.08 | 901,889 | -1.26(-0.86%) |
Nov 27, 2017 | 147.53 | 147.90 | 146.00 | 146.34 | 718,879 | -1.43(-0.97%) |
Nov 24, 2017 | 147.97 | 148.17 | 147.53 | 147.77 | 252,560 | +0.02(+0.02%) |
Nov 22, 2017 | 148.41 | 148.41 | 146.91 | 147.74 | 406,380 | -0.34(-0.23%) |
Nov 21, 2017 | 147.52 | 148.14 | 147.03 | 148.08 | 569,289 | +0.87(+0.59%) |
Nov 20, 2017 | 147.66 | 147.79 | 146.99 | 147.22 | 519,507 | -0.34(-0.23%) |
Nov 17, 2017 | 148.94 | 148.94 | 147.11 | 147.56 | 589,907 | -1.38(-0.92%) |
Nov 16, 2017 | 148.05 | 149.57 | 147.53 | 148.94 | 939,573 | +1.12(+0.76%) |
Nov 15, 2017 | 150.10 | 150.53 | 147.66 | 147.82 | 719,672 | -2.26(-1.50%) |
Nov 14, 2017 | 150.52 | 150.66 | 149.25 | 150.07 | 946,307 | -0.48(-0.32%) |
Nov 13, 2017 | 149.93 | 150.98 | 149.30 | 150.55 | 500,495 | +0.76(+0.51%) |
Nov 10, 2017 | 149.74 | 151.19 | 149.30 | 149.79 | 575,692 | -0.25(-0.17%) |
Nov 09, 2017 | 149.13 | 150.78 | 148.93 | 150.04 | 784,673 | +0.62(+0.42%) |
Nov 08, 2017 | 146.99 | 149.50 | 146.61 | 149.42 | 756,495 | +2.34(+1.59%) |
Nov 07, 2017 | 146.95 | 148.02 | 145.96 | 147.07 | 651,625 | +0.30(+0.20%) |
Nov 06, 2017 | 145.99 | 147.93 | 145.99 | 146.78 | 612,351 | +1.14(+0.78%) |
Nov 03, 2017 | 143.68 | 146.34 | 142.93 | 145.64 | 615,009 | +1.30(+0.90%) |
Nov 02, 2017 | 146.81 | 147.15 | 143.04 | 144.34 | 904,405 | -2.44(-1.66%) |