Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 149.97 | 150.57 | 147.09 | 147.84 | 8,106,725 | -1.16(-0.78%) |
Jan 30, 2018 | 152.99 | 153.48 | 147.59 | 149.00 | 11,122,975 | -4.57(-2.98%) |
Jan 29, 2018 | 154.03 | 154.37 | 153.11 | 153.57 | 7,042,972 | -0.51(-0.33%) |
Jan 26, 2018 | 151.75 | 154.11 | 151.18 | 154.08 | 4,581,457 | +2.33(+1.54%) |
Jan 25, 2018 | 152.38 | 152.57 | 151.43 | 151.75 | 3,259,542 | -0.40(-0.26%) |
Jan 24, 2018 | 153.16 | 153.16 | 151.40 | 152.14 | 3,184,493 | -0.60(-0.39%) |
Jan 23, 2018 | 151.67 | 153.55 | 151.04 | 152.74 | 3,448,261 | +0.52(+0.34%) |
Jan 22, 2018 | 152.01 | 152.76 | 151.70 | 152.22 | 3,723,282 | +0.08(+0.05%) |
Jan 19, 2018 | 151.17 | 152.59 | 150.66 | 152.14 | 4,336,675 | +1.34(+0.89%) |
Jan 18, 2018 | 151.34 | 151.56 | 150.22 | 150.80 | 2,493,530 | -0.35(-0.23%) |
Jan 17, 2018 | 150.61 | 151.75 | 150.21 | 151.16 | 4,780,197 | +1.12(+0.75%) |
Jan 16, 2018 | 149.98 | 150.66 | 149.34 | 150.03 | 4,239,222 | +0.09(+0.06%) |
Jan 12, 2018 | 149.94 | 149.94 | 149.94 | 0 | +0.16(+0.10%) | |
Jan 11, 2018 | 149.93 | 150.79 | 148.67 | 149.78 | 3,562,062 | -0.10(-0.07%) |
Jan 10, 2018 | 149.88 | 150.31 | 148.99 | 149.89 | 2,515,666 | -0.03(-0.02%) |
Jan 09, 2018 | 150.51 | 150.51 | 149.46 | 149.91 | 3,095,381 | -0.34(-0.22%) |
Jan 08, 2018 | 150.09 | 150.49 | 149.39 | 150.25 | 2,384,952 | -0.10(-0.07%) |
Jan 05, 2018 | 150.31 | 151.18 | 149.79 | 150.35 | 4,326,746 | +0.30(+0.20%) |
Jan 04, 2018 | 149.66 | 150.42 | 149.21 | 150.05 | 3,190,538 | +1.04(+0.70%) |
Jan 03, 2018 | 149.65 | 150.00 | 148.58 | 149.01 | 4,386,584 | -0.63(-0.42%) |
Jan 02, 2018 | 150.08 | 150.60 | 149.15 | 149.64 | 4,279,464 | +0.95(+0.64%) |
Dec 29, 2017 | 148.69 | 148.69 | 148.69 | 0 | -0.85(-0.57%) | |
Dec 28, 2017 | 149.67 | 149.92 | 149.12 | 149.53 | 2,083,756 | +0.37(+0.25%) |
Dec 27, 2017 | 148.00 | 149.22 | 147.59 | 149.16 | 1,847,894 | +1.19(+0.81%) |
Dec 26, 2017 | 147.80 | 148.27 | 147.56 | 147.97 | 1,481,873 | -0.11(-0.08%) |
Dec 22, 2017 | 148.43 | 148.62 | 147.33 | 148.08 | 3,743,840 | -0.37(-0.25%) |
Dec 21, 2017 | 149.10 | 149.23 | 148.30 | 148.45 | 2,710,490 | -0.28(-0.19%) |
Dec 20, 2017 | 150.16 | 150.16 | 148.33 | 148.73 | 3,182,700 | -1.05(-0.70%) |
Dec 19, 2017 | 150.65 | 151.09 | 149.52 | 149.78 | 3,614,093 | -0.70(-0.47%) |
Dec 18, 2017 | 151.06 | 151.85 | 150.41 | 150.48 | 2,808,587 | +0.12(+0.08%) |
Dec 15, 2017 | 150.57 | 151.25 | 150.03 | 150.36 | 8,607,027 | +0.79(+0.53%) |
Dec 14, 2017 | 150.02 | 150.38 | 149.30 | 149.57 | 3,087,229 | -0.35(-0.24%) |
Dec 13, 2017 | 148.96 | 150.28 | 148.93 | 149.92 | 2,956,477 | +1.14(+0.77%) |
Dec 12, 2017 | 148.78 | 149.62 | 148.45 | 148.78 | 3,247,843 | -0.88(-0.59%) |
Dec 11, 2017 | 149.40 | 149.66 | 148.77 | 149.66 | 2,709,678 | +0.09(+0.06%) |
Dec 08, 2017 | 149.48 | 149.92 | 149.02 | 149.58 | 2,594,351 | +0.21(+0.14%) |
Dec 07, 2017 | 149.06 | 149.70 | 148.51 | 149.37 | 2,643,336 | -0.49(-0.33%) |
Dec 06, 2017 | 149.86 | 150.69 | 149.45 | 149.86 | 3,032,009 | +0.42(+0.28%) |
Dec 05, 2017 | 150.00 | 150.53 | 148.98 | 149.44 | 3,737,536 | +2.02(+1.37%) |
Dec 04, 2017 | 149.68 | 149.86 | 147.23 | 147.42 | 4,564,522 | -1.92(-1.28%) |
Dec 01, 2017 | 149.25 | 149.58 | 147.19 | 149.34 | 4,953,569 | +0.78(+0.52%) |
Nov 30, 2017 | 147.06 | 149.59 | 146.29 | 148.56 | 6,973,034 | +2.20(+1.50%) |
Nov 29, 2017 | 147.44 | 147.70 | 145.17 | 146.35 | 5,339,816 | -0.78(-0.53%) |
Nov 28, 2017 | 145.32 | 147.17 | 145.16 | 147.14 | 3,387,947 | +2.04(+1.41%) |
Nov 27, 2017 | 145.28 | 144.34 | 145.09 | 2,425,083 | -0.13(-0.09%) | |
Nov 24, 2017 | 145.02 | 145.61 | 144.99 | 145.22 | 1,121,684 | +0.05(+0.04%) |
Nov 22, 2017 | 145.36 | 146.29 | 144.84 | 145.17 | 3,166,806 | +0.64(+0.45%) |
Nov 21, 2017 | 143.88 | 145.35 | 143.85 | 144.53 | 3,087,857 | +1.18(+0.82%) |
Nov 20, 2017 | 143.69 | 144.14 | 143.20 | 143.35 | 2,844,012 | +0.18(+0.13%) |
Nov 17, 2017 | 143.87 | 144.01 | 142.69 | 143.17 | 2,586,846 | -1.18(-0.81%) |
Nov 16, 2017 | 143.99 | 145.03 | 143.86 | 144.34 | 2,668,237 | +0.66(+0.46%) |
Nov 15, 2017 | 144.00 | 144.86 | 143.54 | 143.68 | 2,351,405 | -0.68(-0.47%) |
Nov 14, 2017 | 143.27 | 144.63 | 143.04 | 144.36 | 2,538,713 | +0.63(+0.44%) |
Nov 13, 2017 | 142.09 | 144.22 | 141.76 | 143.73 | 3,033,840 | +1.53(+1.08%) |
Nov 10, 2017 | 142.89 | 143.24 | 140.42 | 142.20 | 4,922,080 | -1.21(-0.84%) |
Nov 09, 2017 | 144.89 | 145.30 | 142.64 | 143.41 | 4,912,719 | -2.66(-1.82%) |
Nov 08, 2017 | 146.13 | 146.74 | 145.51 | 146.07 | 3,034,073 | -0.58(-0.39%) |
Nov 07, 2017 | 146.07 | 146.69 | 145.57 | 146.65 | 2,917,778 | +0.60(+0.41%) |
Nov 06, 2017 | 145.04 | 146.35 | 144.78 | 146.05 | 3,596,427 | +1.22(+0.84%) |
Nov 03, 2017 | 144.27 | 145.51 | 143.93 | 144.83 | 2,282,816 | +0.47(+0.33%) |
Nov 02, 2017 | 143.40 | 144.62 | 142.98 | 144.35 | 2,667,348 | +1.49(+1.04%) |