Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 190.95 | 192.52 | 187.29 | 187.49 | 371,684 | -3.46(-1.81%) |
Jan 30, 2018 | 190.06 | 191.55 | 189.39 | 190.95 | 327,533 | -0.94(-0.49%) |
Jan 29, 2018 | 189.75 | 192.64 | 189.75 | 191.89 | 640,657 | +0.68(+0.36%) |
Jan 26, 2018 | 191.74 | 187.36 | 191.21 | 421,343 | +1.46(+0.77%) | |
Jan 25, 2018 | 192.08 | 192.08 | 188.93 | 189.75 | 225,417 | -1.71(-0.89%) |
Jan 24, 2018 | 189.33 | 192.22 | 187.79 | 191.46 | 276,521 | +2.90(+1.54%) |
Jan 23, 2018 | 186.53 | 189.98 | 185.73 | 188.56 | 248,256 | +2.11(+1.13%) |
Jan 22, 2018 | 186.17 | 186.44 | 183.78 | 186.44 | 284,052 | +0.28(+0.15%) |
Jan 19, 2018 | 184.75 | 186.17 | 183.86 | 186.16 | 263,872 | +1.38(+0.74%) |
Jan 18, 2018 | 182.89 | 185.12 | 181.01 | 184.78 | 314,376 | +2.27(+1.24%) |
Jan 17, 2018 | 181.16 | 183.65 | 181.16 | 182.52 | 126,987 | +1.25(+0.69%) |
Jan 16, 2018 | 180.50 | 183.31 | 177.29 | 181.26 | 201,454 | +0.86(+0.48%) |
Jan 12, 2018 | 180.41 | 180.41 | 180.41 | 0 | +2.18(+1.22%) | |
Jan 11, 2018 | 178.84 | 180.90 | 176.24 | 178.23 | 243,599 | -0.02(-0.01%) |
Jan 10, 2018 | 178.39 | 179.47 | 177.02 | 178.25 | 164,610 | +0.07(+0.04%) |
Jan 09, 2018 | 178.24 | 178.71 | 177.86 | 178.18 | 164,652 | +0.44(+0.25%) |
Jan 08, 2018 | 180.59 | 181.13 | 177.66 | 177.74 | 212,097 | -2.90(-1.60%) |
Jan 05, 2018 | 178.19 | 181.24 | 178.19 | 180.64 | 241,460 | +3.05(+1.72%) |
Jan 04, 2018 | 176.01 | 179.69 | 175.56 | 177.59 | 249,062 | +1.57(+0.89%) |
Jan 03, 2018 | 172.91 | 177.17 | 171.33 | 176.02 | 455,524 | +3.14(+1.82%) |
Jan 02, 2018 | 169.58 | 173.67 | 168.56 | 172.88 | 185,711 | +4.98(+2.96%) |
Dec 29, 2017 | 167.90 | 167.90 | 167.90 | 0 | +0.15(+0.09%) | |
Dec 28, 2017 | 167.54 | 168.25 | 166.67 | 167.75 | 101,807 | +0.53(+0.32%) |
Dec 27, 2017 | 166.40 | 167.96 | 165.48 | 167.22 | 139,153 | +0.21(+0.13%) |
Dec 26, 2017 | 166.57 | 167.75 | 164.95 | 167.01 | 164,468 | -0.41(-0.25%) |
Dec 22, 2017 | 168.97 | 170.24 | 166.74 | 167.42 | 263,775 | +5.47(+3.38%) |
Dec 21, 2017 | 165.12 | 165.49 | 161.81 | 161.95 | 499,537 | -3.91(-2.36%) |
Dec 20, 2017 | 166.74 | 167.15 | 164.35 | 165.86 | 488,604 | +0.23(+0.14%) |
Dec 19, 2017 | 163.85 | 166.83 | 162.79 | 165.63 | 552,904 | +1.93(+1.18%) |
Dec 18, 2017 | 156.83 | 163.83 | 155.67 | 163.71 | 605,695 | +8.30(+5.34%) |
Dec 15, 2017 | 160.36 | 161.47 | 153.54 | 155.41 | 1,392,681 | -3.84(-2.41%) |
Dec 14, 2017 | 168.39 | 168.39 | 158.66 | 159.25 | 1,001,271 | -9.22(-5.47%) |
Dec 13, 2017 | 170.88 | 171.18 | 168.32 | 168.47 | 354,926 | -2.01(-1.18%) |
Dec 12, 2017 | 168.81 | 170.93 | 167.85 | 170.47 | 252,511 | +1.44(+0.85%) |
Dec 11, 2017 | 168.90 | 170.05 | 167.71 | 169.03 | 247,728 | -0.19(-0.11%) |
Dec 08, 2017 | 168.60 | 170.78 | 167.20 | 169.23 | 268,002 | +1.74(+1.04%) |
Dec 07, 2017 | 166.56 | 168.07 | 166.07 | 167.49 | 384,860 | +1.31(+0.79%) |
Dec 06, 2017 | 166.63 | 167.54 | 165.80 | 166.18 | 443,474 | -1.64(-0.98%) |
Dec 05, 2017 | 170.22 | 170.22 | 165.99 | 167.82 | 266,473 | -1.44(-0.85%) |
Dec 04, 2017 | 170.97 | 168.41 | 169.26 | 300,379 | -1.71(-1.00%) | |
Dec 01, 2017 | 171.67 | 172.50 | 168.32 | 170.97 | 251,067 | +0.15(+0.09%) |
Nov 30, 2017 | 173.49 | 173.69 | 170.76 | 170.81 | 836,312 | -2.09(-1.21%) |
Nov 29, 2017 | 173.27 | 174.24 | 172.50 | 172.90 | 315,483 | -0.42(-0.24%) |
Nov 28, 2017 | 173.79 | 174.59 | 172.66 | 173.32 | 329,022 | +0.72(+0.42%) |
Nov 27, 2017 | 171.06 | 173.53 | 171.06 | 172.60 | 342,089 | -0.44(-0.26%) |
Nov 24, 2017 | 171.60 | 173.34 | 170.57 | 173.05 | 105,525 | +1.20(+0.70%) |
Nov 22, 2017 | 172.57 | 173.44 | 170.94 | 171.85 | 318,107 | +0.19(+0.11%) |
Nov 21, 2017 | 170.80 | 171.76 | 169.88 | 171.66 | 275,299 | +1.71(+1.01%) |
Nov 20, 2017 | 169.51 | 170.07 | 168.26 | 169.95 | 309,391 | +1.08(+0.64%) |
Nov 17, 2017 | 165.00 | 169.23 | 164.82 | 168.86 | 385,989 | +3.82(+2.32%) |
Nov 16, 2017 | 165.25 | 166.22 | 164.27 | 165.04 | 329,194 | +0.75(+0.46%) |
Nov 15, 2017 | 163.12 | 164.72 | 162.75 | 164.29 | 375,601 | -0.03(-0.02%) |
Nov 14, 2017 | 162.82 | 164.95 | 161.96 | 164.31 | 251,467 | +1.55(+0.95%) |
Nov 13, 2017 | 162.70 | 163.39 | 159.98 | 162.77 | 402,634 | -0.51(-0.31%) |
Nov 10, 2017 | 164.51 | 165.72 | 162.62 | 163.28 | 352,980 | -1.77(-1.07%) |
Nov 09, 2017 | 163.38 | 165.46 | 161.86 | 165.05 | 515,649 | +1.87(+1.15%) |
Nov 08, 2017 | 163.27 | 166.00 | 162.34 | 163.18 | 314,339 | -0.81(-0.49%) |
Nov 07, 2017 | 166.29 | 166.37 | 154.91 | 163.99 | 1,180,562 | -3.34(-2.00%) |
Nov 06, 2017 | 164.44 | 167.57 | 162.18 | 167.33 | 277,994 | +3.45(+2.10%) |
Nov 03, 2017 | 163.49 | 164.26 | 161.47 | 163.88 | 163,238 | +0.22(+0.14%) |
Nov 02, 2017 | 164.29 | 165.67 | 163.29 | 163.66 | 160,286 | -1.23(-0.75%) |