Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 186.66 | 188.55 | 185.10 | 187.04 | 658,979 | +0.45(+0.24%) |
Jan 30, 2018 | 186.26 | 187.66 | 185.89 | 186.59 | 481,356 | -0.19(-0.10%) |
Jan 29, 2018 | 186.70 | 187.43 | 185.50 | 186.78 | 410,823 | -0.25(-0.13%) |
Jan 26, 2018 | 186.40 | 187.24 | 184.34 | 187.03 | 373,578 | +1.30(+0.70%) |
Jan 25, 2018 | 184.70 | 187.11 | 183.90 | 185.73 | 396,281 | +1.65(+0.90%) |
Jan 24, 2018 | 183.23 | 185.76 | 181.77 | 184.08 | 520,073 | +1.85(+1.02%) |
Jan 23, 2018 | 180.65 | 183.13 | 179.49 | 182.23 | 426,966 | +1.28(+0.71%) |
Jan 22, 2018 | 181.00 | 181.37 | 179.21 | 180.95 | 445,007 | +0.32(+0.18%) |
Jan 19, 2018 | 179.50 | 180.88 | 179.12 | 180.63 | 602,985 | +1.63(+0.91%) |
Jan 18, 2018 | 178.70 | 180.30 | 177.44 | 179.00 | 564,878 | -0.36(-0.20%) |
Jan 17, 2018 | 177.14 | 180.20 | 175.99 | 179.36 | 548,140 | +3.26(+1.85%) |
Jan 16, 2018 | 174.50 | 177.25 | 173.41 | 176.10 | 727,661 | +2.86(+1.65%) |
Jan 12, 2018 | 173.24 | 173.24 | 173.24 | 0 | +1.73(+1.01%) | |
Jan 11, 2018 | 166.69 | 171.55 | 166.26 | 171.51 | 526,284 | +5.37(+3.23%) |
Jan 10, 2018 | 166.42 | 166.14 | 503,197 | +0.41(+0.25%) | ||
Jan 09, 2018 | 165.38 | 166.08 | 164.07 | 165.73 | 397,461 | +0.65(+0.39%) |
Jan 08, 2018 | 166.50 | 167.71 | 164.78 | 165.08 | 449,196 | -1.52(-0.91%) |
Jan 05, 2018 | 165.05 | 166.74 | 163.26 | 166.60 | 515,327 | +2.64(+1.61%) |
Jan 04, 2018 | 162.91 | 165.70 | 162.51 | 163.96 | 520,202 | +1.91(+1.18%) |
Jan 03, 2018 | 157.90 | 162.37 | 157.85 | 162.05 | 404,298 | +4.24(+2.69%) |
Jan 02, 2018 | 157.59 | 160.53 | 157.53 | 157.81 | 398,513 | +1.43(+0.91%) |
Dec 29, 2017 | 156.38 | 156.38 | 156.38 | 0 | -2.41(-1.52%) | |
Dec 28, 2017 | 156.79 | 158.99 | 155.33 | 158.79 | 286,584 | +2.10(+1.34%) |
Dec 27, 2017 | 157.47 | 158.55 | 156.42 | 156.69 | 317,055 | -0.38(-0.24%) |
Dec 26, 2017 | 157.28 | 157.65 | 156.12 | 157.07 | 256,782 | -0.58(-0.37%) |
Dec 22, 2017 | 156.81 | 158.07 | 154.88 | 157.65 | 261,595 | +0.37(+0.24%) |
Dec 21, 2017 | 159.58 | 159.95 | 157.01 | 157.28 | 239,890 | -1.40(-0.88%) |
Dec 20, 2017 | 157.57 | 159.09 | 156.06 | 158.68 | 322,169 | +1.29(+0.82%) |
Dec 19, 2017 | 157.29 | 158.94 | 156.13 | 157.39 | 415,489 | +0.09(+0.06%) |
Dec 18, 2017 | 157.53 | 158.12 | 156.32 | 157.30 | 414,578 | +0.70(+0.45%) |
Dec 15, 2017 | 156.51 | 157.99 | 155.16 | 156.60 | 1,046,527 | +1.35(+0.87%) |
Dec 14, 2017 | 158.35 | 158.41 | 155.14 | 155.25 | 397,073 | -2.95(-1.86%) |
Dec 13, 2017 | 159.54 | 160.24 | 158.08 | 158.20 | 462,186 | -1.07(-0.67%) |
Dec 12, 2017 | 159.76 | 159.92 | 157.11 | 159.27 | 351,051 | -0.43(-0.27%) |
Dec 11, 2017 | 160.50 | 160.57 | 157.85 | 159.70 | 379,549 | -0.87(-0.54%) |
Dec 08, 2017 | 160.57 | 161.19 | 159.20 | 160.57 | 273,262 | +0.79(+0.49%) |
Dec 07, 2017 | 159.69 | 160.71 | 158.03 | 159.78 | 417,485 | -0.21(-0.13%) |
Dec 06, 2017 | 160.36 | 162.21 | 158.95 | 159.99 | 582,652 | +0.21(+0.13%) |
Dec 05, 2017 | 159.92 | 165.77 | 158.60 | 159.78 | 1,093,623 | +0.48(+0.30%) |
Dec 04, 2017 | 155.74 | 160.00 | 155.61 | 159.30 | 958,379 | +4.30(+2.77%) |
Dec 01, 2017 | 156.14 | 156.88 | 153.25 | 155.00 | 466,886 | -1.41(-0.90%) |
Nov 30, 2017 | 154.01 | 156.78 | 152.89 | 156.41 | 840,595 | +2.41(+1.56%) |
Nov 29, 2017 | 155.25 | 155.68 | 153.42 | 154.00 | 398,800 | -1.02(-0.66%) |
Nov 28, 2017 | 156.06 | 156.45 | 154.18 | 155.02 | 395,186 | -0.41(-0.26%) |
Nov 27, 2017 | 154.75 | 156.53 | 153.87 | 155.43 | 375,375 | +0.62(+0.40%) |
Nov 24, 2017 | 153.72 | 155.19 | 153.70 | 154.81 | 148,782 | +0.75(+0.49%) |
Nov 22, 2017 | 155.93 | 157.06 | 153.95 | 154.06 | 285,382 | -1.53(-0.98%) |
Nov 21, 2017 | 156.48 | 156.48 | 154.41 | 155.59 | 404,742 | +0.19(+0.12%) |
Nov 20, 2017 | 154.70 | 155.84 | 154.24 | 155.40 | 395,450 | +0.52(+0.34%) |
Nov 17, 2017 | 153.80 | 155.66 | 153.36 | 154.88 | 512,765 | +0.80(+0.52%) |
Nov 16, 2017 | 151.77 | 154.79 | 151.53 | 154.08 | 746,292 | +2.68(+1.77%) |
Nov 15, 2017 | 149.49 | 151.91 | 148.50 | 151.40 | 660,470 | +1.86(+1.24%) |
Nov 14, 2017 | 146.91 | 149.73 | 146.91 | 149.54 | 668,342 | +1.75(+1.18%) |
Nov 13, 2017 | 146.91 | 148.04 | 146.09 | 147.79 | 681,144 | +0.11(+0.07%) |
Nov 10, 2017 | 149.15 | 149.83 | 146.76 | 147.68 | 525,079 | -2.51(-1.67%) |
Nov 09, 2017 | 149.45 | 150.74 | 149.00 | 150.19 | 462,573 | +0.12(+0.08%) |
Nov 08, 2017 | 149.83 | 151.41 | 149.13 | 150.07 | 526,561 | -0.01(-0.01%) |
Nov 07, 2017 | 149.81 | 151.48 | 147.05 | 150.08 | 835,722 | -1.41(-0.93%) |
Nov 06, 2017 | 154.81 | 154.95 | 149.00 | 151.49 | 1,032,570 | -4.00(-2.57%) |
Nov 03, 2017 | 150.69 | 155.82 | 150.60 | 155.49 | 810,196 | +3.66(+2.41%) |
Nov 02, 2017 | 159.23 | 159.23 | 151.13 | 151.83 | 1,447,817 | -7.41(-4.65%) |