Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 138.45 | 138.52 | 137.15 | 137.92 | 224,578 | -1.70(-1.22%) |
Jan 30, 2018 | 139.98 | 140.24 | 139.93 | 139.62 | 217,189 | +0.09(+0.06%) |
Jan 29, 2018 | 139.95 | 140.46 | 139.46 | 139.53 | 249,255 | -0.03(-0.02%) |
Jan 26, 2018 | 139.35 | 139.74 | 138.90 | 139.56 | 319,295 | +1.38(+1.00%) |
Jan 25, 2018 | 139.44 | 139.44 | 137.71 | 138.18 | 270,925 | -0.85(-0.61%) |
Jan 24, 2018 | 139.51 | 139.65 | 138.50 | 139.03 | 236,838 | -0.25(-0.18%) |
Jan 23, 2018 | 139.63 | 139.63 | 138.95 | 139.28 | 164,831 | -0.12(-0.09%) |
Jan 22, 2018 | 138.97 | 139.40 | 138.68 | 139.40 | 249,812 | -0.45(-0.32%) |
Jan 19, 2018 | 139.89 | 140.31 | 139.36 | 139.85 | 170,634 | +1.22(+0.88%) |
Jan 18, 2018 | 139.27 | 139.31 | 138.41 | 138.63 | 173,377 | -2.09(-1.49%) |
Jan 17, 2018 | 140.62 | 140.99 | 139.65 | 140.72 | 394,697 | +2.75(+1.99%) |
Jan 16, 2018 | 139.20 | 139.50 | 137.59 | 137.97 | 257,889 | +0.77(+0.56%) |
Jan 12, 2018 | 137.20 | 137.20 | 137.20 | 0 | +0.29(+0.21%) | |
Jan 11, 2018 | 136.69 | 136.91 | 135.63 | 136.91 | 180,325 | +0.51(+0.37%) |
Jan 10, 2018 | 136.73 | 137.29 | 136.09 | 136.40 | 389,510 | +2.68(+2.00%) |
Jan 09, 2018 | 133.82 | 133.83 | 133.12 | 133.72 | 148,087 | -1.05(-0.78%) |
Jan 08, 2018 | 133.98 | 134.79 | 133.62 | 134.77 | 131,264 | +0.91(+0.68%) |
Jan 05, 2018 | 133.11 | 133.87 | 133.08 | 133.86 | 135,309 | +1.70(+1.29%) |
Jan 04, 2018 | 131.31 | 132.16 | 131.30 | 132.16 | 159,798 | +2.03(+1.56%) |
Jan 03, 2018 | 128.68 | 130.24 | 128.56 | 130.13 | 162,249 | +1.76(+1.37%) |
Jan 02, 2018 | 127.43 | 128.43 | 127.17 | 128.37 | 83,545 | +1.20(+0.94%) |
Dec 29, 2017 | 127.17 | 127.17 | 127.17 | 0 | -1.10(-0.86%) | |
Dec 28, 2017 | 128.11 | 128.43 | 127.52 | 128.27 | 102,319 | +0.04(+0.03%) |
Dec 27, 2017 | 127.97 | 128.30 | 127.87 | 128.23 | 77,854 | +0.25(+0.20%) |
Dec 26, 2017 | 128.00 | 128.16 | 127.82 | 127.98 | 48,517 | -0.34(-0.26%) |
Dec 22, 2017 | 128.12 | 128.34 | 127.74 | 128.32 | 75,810 | +0.04(+0.03%) |
Dec 21, 2017 | 128.24 | 128.44 | 128.06 | 128.28 | 180,859 | +0.65(+0.51%) |
Dec 20, 2017 | 128.00 | 128.01 | 127.33 | 127.63 | 103,923 | +0.62(+0.49%) |
Dec 19, 2017 | 127.51 | 127.70 | 126.81 | 127.01 | 90,907 | -0.31(-0.24%) |
Dec 18, 2017 | 126.87 | 127.44 | 126.74 | 127.32 | 160,949 | +2.98(+2.40%) |
Dec 15, 2017 | 124.23 | 124.66 | 124.17 | 124.34 | 127,506 | -0.66(-0.53%) |
Dec 14, 2017 | 125.61 | 125.75 | 124.91 | 125.00 | 339,479 | +0.08(+0.06%) |
Dec 13, 2017 | 124.73 | 125.26 | 124.69 | 124.92 | 83,173 | +0.67(+0.54%) |
Dec 12, 2017 | 123.92 | 124.52 | 123.80 | 124.25 | 110,142 | +0.32(+0.26%) |
Dec 11, 2017 | 124.19 | 124.19 | 123.72 | 123.93 | 89,722 | -0.52(-0.42%) |
Dec 08, 2017 | 124.17 | 124.50 | 124.02 | 124.45 | 125,092 | +1.06(+0.86%) |
Dec 07, 2017 | 123.39 | 123.58 | 122.85 | 123.39 | 113,595 | +0.42(+0.34%) |
Dec 06, 2017 | 123.00 | 123.28 | 122.63 | 122.97 | 95,709 | -0.71(-0.57%) |
Dec 05, 2017 | 124.04 | 124.84 | 123.13 | 123.68 | 190,275 | -0.24(-0.19%) |
Dec 04, 2017 | 124.70 | 124.71 | 123.71 | 123.92 | 243,396 | -0.44(-0.35%) |
Dec 01, 2017 | 125.40 | 125.59 | 123.68 | 124.36 | 201,265 | -1.98(-1.57%) |
Nov 30, 2017 | 126.40 | 126.89 | 126.20 | 126.34 | 110,645 | -0.21(-0.17%) |
Nov 29, 2017 | 126.60 | 127.10 | 126.07 | 126.55 | 128,177 | -0.41(-0.32%) |
Nov 28, 2017 | 126.51 | 126.96 | 126.32 | 126.96 | 101,001 | +0.98(+0.78%) |
Nov 27, 2017 | 126.21 | 126.40 | 125.87 | 125.98 | 104,773 | -0.07(-0.06%) |
Nov 24, 2017 | 126.29 | 126.40 | 125.86 | 126.05 | 57,675 | -0.03(-0.02%) |
Nov 22, 2017 | 126.30 | 126.62 | 125.80 | 126.08 | 115,178 | +0.30(+0.24%) |
Nov 21, 2017 | 125.20 | 125.92 | 125.06 | 125.78 | 163,558 | +1.49(+1.20%) |
Nov 20, 2017 | 123.85 | 124.54 | 123.85 | 124.29 | 108,040 | +1.00(+0.81%) |
Nov 17, 2017 | 123.32 | 123.65 | 123.08 | 123.29 | 212,584 | -1.08(-0.87%) |
Nov 16, 2017 | 123.98 | 124.68 | 123.84 | 124.37 | 140,290 | +0.71(+0.57%) |
Nov 15, 2017 | 122.95 | 123.81 | 122.49 | 123.66 | 106,457 | -1.21(-0.97%) |
Nov 14, 2017 | 125.35 | 125.44 | 124.72 | 124.87 | 164,408 | -0.80(-0.64%) |
Nov 13, 2017 | 124.85 | 125.76 | 124.80 | 125.67 | 156,441 | +1.18(+0.95%) |
Nov 10, 2017 | 124.80 | 124.90 | 124.41 | 124.49 | 123,151 | -0.97(-0.77%) |
Nov 09, 2017 | 125.42 | 125.70 | 124.63 | 125.46 | 303,854 | -2.52(-1.97%) |
Nov 08, 2017 | 127.12 | 128.11 | 127.05 | 127.98 | 179,330 | +0.52(+0.41%) |
Nov 07, 2017 | 126.75 | 127.50 | 125.59 | 127.46 | 335,107 | +1.83(+1.46%) |
Nov 06, 2017 | 125.51 | 125.75 | 125.34 | 125.63 | 103,424 | +0.01(+0.01%) |
Nov 03, 2017 | 125.51 | 125.63 | 125.02 | 125.62 | 115,351 | +0.31(+0.25%) |
Nov 02, 2017 | 125.05 | 125.49 | 124.94 | 125.31 | 153,058 | +0.88(+0.71%) |