Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 149.00 | 149.59 | 146.14 | 146.89 | 8,159,359 | -1.15(-0.78%) |
Jan 30, 2018 | 152.00 | 152.49 | 146.64 | 148.04 | 11,195,191 | -4.54(-2.98%) |
Jan 29, 2018 | 153.03 | 153.38 | 152.12 | 152.58 | 7,088,699 | -0.51(-0.33%) |
Jan 26, 2018 | 150.78 | 153.12 | 150.21 | 153.08 | 4,611,202 | +2.32(+1.54%) |
Jan 25, 2018 | 151.40 | 151.59 | 150.46 | 150.77 | 3,280,705 | -0.40(-0.26%) |
Jan 24, 2018 | 152.17 | 152.17 | 150.42 | 151.16 | 3,205,168 | -0.59(-0.39%) |
Jan 23, 2018 | 150.69 | 152.56 | 150.07 | 151.75 | 3,470,649 | +0.51(+0.34%) |
Jan 22, 2018 | 151.03 | 151.77 | 150.72 | 151.24 | 3,747,456 | +0.08(+0.05%) |
Jan 19, 2018 | 150.19 | 151.61 | 149.69 | 151.16 | 4,364,831 | +1.33(+0.89%) |
Jan 18, 2018 | 150.36 | 150.58 | 149.26 | 149.83 | 2,509,720 | -0.35(-0.23%) |
Jan 17, 2018 | 149.64 | 150.78 | 149.24 | 150.18 | 4,811,233 | +1.12(+0.75%) |
Jan 16, 2018 | 149.01 | 149.69 | 148.38 | 149.07 | 4,266,745 | +0.09(+0.06%) |
Jan 12, 2018 | 148.97 | 148.97 | 148.97 | 0 | +0.15(+0.10%) | |
Jan 11, 2018 | 148.96 | 149.81 | 147.71 | 148.82 | 3,585,189 | -0.10(-0.07%) |
Jan 10, 2018 | 148.91 | 149.34 | 148.03 | 148.92 | 2,531,999 | -0.03(-0.02%) |
Jan 09, 2018 | 149.54 | 149.54 | 148.49 | 148.95 | 3,115,478 | -0.33(-0.22%) |
Jan 08, 2018 | 149.12 | 149.52 | 148.42 | 149.28 | 2,400,437 | -0.10(-0.07%) |
Jan 05, 2018 | 149.34 | 150.20 | 148.83 | 149.38 | 4,354,837 | +0.30(+0.20%) |
Jan 04, 2018 | 148.69 | 149.45 | 148.25 | 149.08 | 3,211,253 | +1.04(+0.70%) |
Jan 03, 2018 | 148.68 | 149.03 | 147.62 | 148.05 | 4,415,064 | -0.63(-0.42%) |
Jan 02, 2018 | 149.11 | 149.62 | 148.19 | 148.67 | 4,307,248 | +0.94(+0.64%) |
Dec 29, 2017 | 147.73 | 147.73 | 147.73 | 0 | -0.84(-0.57%) | |
Dec 28, 2017 | 148.71 | 148.96 | 148.16 | 148.57 | 2,097,285 | +0.37(+0.25%) |
Dec 27, 2017 | 147.05 | 148.26 | 146.63 | 148.20 | 1,859,892 | +1.18(+0.81%) |
Dec 26, 2017 | 146.84 | 147.32 | 146.61 | 147.02 | 1,491,494 | -0.11(-0.08%) |
Dec 22, 2017 | 147.47 | 147.66 | 146.38 | 147.13 | 3,768,147 | -0.37(-0.25%) |
Dec 21, 2017 | 148.14 | 148.27 | 147.34 | 147.50 | 2,728,088 | -0.27(-0.19%) |
Dec 20, 2017 | 149.20 | 149.20 | 147.38 | 147.77 | 3,203,364 | -1.05(-0.70%) |
Dec 19, 2017 | 149.68 | 150.11 | 148.55 | 148.82 | 3,637,558 | -0.69(-0.46%) |
Dec 18, 2017 | 150.09 | 150.87 | 149.44 | 149.51 | 2,826,822 | +0.12(+0.08%) |
Dec 15, 2017 | 149.60 | 150.28 | 149.07 | 149.39 | 8,662,909 | +0.79(+0.53%) |
Dec 14, 2017 | 149.05 | 149.41 | 148.34 | 148.60 | 3,107,273 | -0.35(-0.24%) |
Dec 13, 2017 | 148.00 | 149.31 | 147.97 | 148.96 | 2,975,672 | +1.13(+0.77%) |
Dec 12, 2017 | 147.82 | 148.66 | 147.50 | 147.82 | 3,268,929 | -0.88(-0.59%) |
Dec 11, 2017 | 148.43 | 148.70 | 147.81 | 148.70 | 2,727,271 | +0.09(+0.06%) |
Dec 08, 2017 | 148.52 | 148.95 | 148.06 | 148.61 | 2,611,195 | +0.21(+0.14%) |
Dec 07, 2017 | 148.10 | 148.73 | 147.56 | 148.41 | 2,660,498 | -0.49(-0.33%) |
Dec 06, 2017 | 148.90 | 149.72 | 148.48 | 148.90 | 3,051,695 | +0.42(+0.28%) |
Dec 05, 2017 | 149.03 | 149.56 | 148.02 | 148.47 | 3,761,802 | +2.01(+1.37%) |
Dec 04, 2017 | 148.72 | 148.90 | 146.28 | 146.47 | 4,594,158 | -1.91(-1.28%) |
Dec 01, 2017 | 148.29 | 148.61 | 146.24 | 148.37 | 4,985,731 | +0.77(+0.52%) |
Nov 30, 2017 | 146.11 | 148.63 | 145.34 | 147.60 | 7,018,307 | +2.19(+1.50%) |
Nov 29, 2017 | 146.49 | 146.75 | 144.23 | 145.41 | 5,374,485 | -0.78(-0.53%) |
Nov 28, 2017 | 144.39 | 146.22 | 144.22 | 146.19 | 3,409,943 | +2.03(+1.41%) |
Nov 27, 2017 | 144.34 | 143.41 | 144.16 | 2,440,827 | -0.13(-0.09%) | |
Nov 24, 2017 | 144.09 | 144.67 | 144.05 | 144.28 | 1,128,967 | +0.05(+0.04%) |
Nov 22, 2017 | 144.42 | 145.34 | 143.91 | 144.23 | 3,187,367 | +0.64(+0.45%) |
Nov 21, 2017 | 142.95 | 144.41 | 142.92 | 143.59 | 3,107,905 | +1.17(+0.82%) |
Nov 20, 2017 | 142.77 | 143.21 | 142.28 | 142.42 | 2,862,476 | +0.18(+0.13%) |
Nov 17, 2017 | 142.94 | 143.08 | 141.77 | 142.25 | 2,603,641 | -1.17(-0.82%) |
Nov 16, 2017 | 143.06 | 144.10 | 142.94 | 143.41 | 2,685,561 | +0.66(+0.46%) |
Nov 15, 2017 | 143.07 | 143.93 | 142.61 | 142.76 | 2,366,671 | -0.67(-0.47%) |
Nov 14, 2017 | 142.35 | 143.70 | 142.12 | 143.43 | 2,555,196 | +0.63(+0.44%) |
Nov 13, 2017 | 141.18 | 143.29 | 140.85 | 142.80 | 3,053,537 | +1.52(+1.08%) |
Nov 10, 2017 | 141.97 | 142.31 | 139.51 | 141.28 | 4,954,036 | -1.20(-0.84%) |
Nov 09, 2017 | 143.95 | 144.36 | 141.72 | 142.48 | 4,944,615 | -2.64(-1.82%) |
Nov 08, 2017 | 145.19 | 145.79 | 144.57 | 145.13 | 3,053,772 | -0.57(-0.39%) |
Nov 07, 2017 | 145.13 | 145.74 | 144.63 | 145.70 | 2,936,722 | +0.60(+0.41%) |
Nov 06, 2017 | 144.10 | 145.40 | 143.85 | 145.10 | 3,619,776 | +1.21(+0.84%) |
Nov 03, 2017 | 143.34 | 144.57 | 143.00 | 143.89 | 2,297,637 | +0.47(+0.33%) |
Nov 02, 2017 | 142.48 | 143.69 | 142.06 | 143.42 | 2,684,665 | +1.48(+1.04%) |