Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 146.11 | 146.41 | 144.70 | 145.93 | 74,873 | -0.42(-0.28%) |
Jan 30, 2018 | 144.44 | 146.70 | 144.44 | 146.35 | 53,338 | +0.35(+0.24%) |
Jan 29, 2018 | 146.71 | 148.49 | 145.55 | 146.00 | 40,012 | -1.34(-0.91%) |
Jan 26, 2018 | 147.00 | 148.63 | 146.42 | 147.34 | 99,191 | +0.59(+0.40%) |
Jan 25, 2018 | 147.64 | 148.59 | 145.83 | 146.75 | 95,509 | -0.02(-0.01%) |
Jan 24, 2018 | 150.01 | 150.40 | 146.53 | 146.77 | 78,716 | -3.12(-2.08%) |
Jan 23, 2018 | 148.81 | 150.19 | 146.69 | 149.89 | 69,218 | +0.50(+0.34%) |
Jan 22, 2018 | 149.35 | 150.88 | 148.40 | 149.38 | 84,919 | -0.57(-0.38%) |
Jan 19, 2018 | 145.98 | 150.39 | 145.98 | 149.95 | 69,201 | +3.47(+2.37%) |
Jan 18, 2018 | 147.29 | 148.16 | 145.36 | 146.48 | 102,464 | -1.42(-0.96%) |
Jan 17, 2018 | 145.97 | 148.09 | 144.32 | 147.91 | 73,345 | +2.40(+1.65%) |
Jan 16, 2018 | 147.89 | 149.35 | 144.90 | 145.51 | 74,975 | -1.65(-1.12%) |
Jan 12, 2018 | 147.15 | 147.15 | 147.15 | 0 | -1.29(-0.87%) | |
Jan 11, 2018 | 144.55 | 148.52 | 142.49 | 148.44 | 102,633 | +4.19(+2.91%) |
Jan 10, 2018 | 141.91 | 144.75 | 141.34 | 144.25 | 115,015 | +1.21(+0.85%) |
Jan 09, 2018 | 144.95 | 145.65 | 142.18 | 143.04 | 112,105 | -1.71(-1.18%) |
Jan 08, 2018 | 144.08 | 145.87 | 143.93 | 144.75 | 83,983 | +0.03(+0.02%) |
Jan 05, 2018 | 144.05 | 145.17 | 143.12 | 144.72 | 65,659 | +1.34(+0.94%) |
Jan 04, 2018 | 143.68 | 145.35 | 142.96 | 143.38 | 86,303 | +0.09(+0.07%) |
Jan 03, 2018 | 143.44 | 144.90 | 143.04 | 143.28 | 70,219 | -0.11(-0.08%) |
Jan 02, 2018 | 142.98 | 142.98 | 141.92 | 143.40 | 60,377 | +0.74(+0.52%) |
Dec 29, 2017 | 142.66 | 142.66 | 142.66 | 0 | -0.99(-0.69%) | |
Dec 28, 2017 | 142.87 | 143.95 | 142.20 | 143.65 | 28,008 | +0.81(+0.57%) |
Dec 27, 2017 | 143.24 | 144.50 | 142.51 | 142.84 | 23,031 | -0.64(-0.45%) |
Dec 26, 2017 | 143.30 | 144.39 | 142.25 | 143.48 | 60,387 | -0.32(-0.22%) |
Dec 22, 2017 | 143.44 | 144.08 | 142.30 | 143.80 | 40,963 | +0.00(+0.00%) |
Dec 21, 2017 | 143.94 | 145.03 | 142.29 | 143.80 | 43,064 | -0.03(-0.02%) |
Dec 20, 2017 | 143.78 | 145.94 | 142.12 | 143.83 | 56,336 | +0.69(+0.48%) |
Dec 19, 2017 | 142.82 | 144.53 | 141.82 | 143.14 | 73,845 | +0.44(+0.31%) |
Dec 18, 2017 | 141.92 | 142.89 | 140.49 | 142.69 | 80,465 | +1.81(+1.28%) |
Dec 15, 2017 | 139.82 | 142.97 | 139.82 | 140.89 | 267,383 | +1.83(+1.31%) |
Dec 14, 2017 | 143.32 | 143.57 | 138.58 | 139.06 | 57,927 | -4.13(-2.89%) |
Dec 13, 2017 | 142.99 | 145.55 | 142.38 | 143.20 | 53,737 | +0.09(+0.07%) |
Dec 12, 2017 | 145.03 | 145.54 | 142.94 | 143.10 | 32,893 | -1.52(-1.05%) |
Dec 11, 2017 | 145.07 | 146.38 | 143.59 | 144.62 | 95,231 | -0.45(-0.31%) |
Dec 08, 2017 | 147.25 | 147.25 | 144.84 | 145.08 | 50,354 | +0.00(+0.00%) |
Dec 07, 2017 | 148.00 | 148.07 | 145.50 | 58,244 | +0.00(+0.00%) | |
Dec 06, 2017 | 147.22 | 149.72 | 146.70 | 147.75 | 39,613 | -0.43(-0.29%) |
Dec 05, 2017 | 150.41 | 150.80 | 147.93 | 148.18 | 53,406 | -2.21(-1.47%) |
Dec 04, 2017 | 153.34 | 153.34 | 149.04 | 150.39 | 92,640 | -1.39(-0.92%) |
Dec 01, 2017 | 155.77 | 155.77 | 148.28 | 151.78 | 86,676 | -4.12(-2.64%) |
Nov 30, 2017 | 156.22 | 156.91 | 154.99 | 155.89 | 51,095 | +0.30(+0.19%) |
Nov 29, 2017 | 155.17 | 156.88 | 153.71 | 155.59 | 39,106 | +0.51(+0.33%) |
Nov 28, 2017 | 152.07 | 155.50 | 151.44 | 155.08 | 85,071 | +3.38(+2.23%) |
Nov 27, 2017 | 151.47 | 153.84 | 151.10 | 151.70 | 52,171 | -1.18(-0.77%) |
Nov 24, 2017 | 151.57 | 153.86 | 151.57 | 152.88 | 35,029 | -0.16(-0.11%) |
Nov 22, 2017 | 155.35 | 155.63 | 152.45 | 153.04 | 60,157 | -2.36(-1.52%) |
Nov 21, 2017 | 153.26 | 156.45 | 152.83 | 155.40 | 108,518 | +2.73(+1.79%) |
Nov 20, 2017 | 150.60 | 153.91 | 148.44 | 152.67 | 95,188 | +1.86(+1.24%) |
Nov 17, 2017 | 147.70 | 151.77 | 147.70 | 150.80 | 97,073 | +2.19(+1.47%) |
Nov 16, 2017 | 147.33 | 150.18 | 145.99 | 148.62 | 49,724 | +1.98(+1.35%) |
Nov 15, 2017 | 146.21 | 147.62 | 145.77 | 146.64 | 48,581 | -0.84(-0.57%) |
Nov 14, 2017 | 148.01 | 148.77 | 146.27 | 147.48 | 51,345 | -1.18(-0.80%) |
Nov 13, 2017 | 147.17 | 149.34 | 145.44 | 148.66 | 74,146 | +0.85(+0.58%) |
Nov 10, 2017 | 149.24 | 149.95 | 147.25 | 147.81 | 45,952 | -0.79(-0.53%) |
Nov 09, 2017 | 152.40 | 152.66 | 147.71 | 148.60 | 59,171 | -5.00(-3.25%) |
Nov 08, 2017 | 153.12 | 154.00 | 151.33 | 153.59 | 287,339 | -0.51(-0.33%) |
Nov 07, 2017 | 154.02 | 155.16 | 152.51 | 154.10 | 226,931 | +0.23(+0.15%) |
Nov 06, 2017 | 151.29 | 154.55 | 151.29 | 153.88 | 146,355 | +2.38(+1.57%) |
Nov 03, 2017 | 148.91 | 151.81 | 147.57 | 151.49 | 118,345 | +2.75(+1.85%) |
Nov 02, 2017 | 147.50 | 149.53 | 146.78 | 148.74 | 49,589 | +1.58(+1.07%) |