Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 163.86 | 163.86 | 161.83 | 162.85 | 68,104 | +0.02(+0.02%) |
Jan 30, 2018 | 163.06 | 161.99 | 162.82 | 30,842 | -0.60(-0.37%) | |
Jan 29, 2018 | 163.59 | 164.40 | 162.56 | 163.43 | 37,259 | -0.02(-0.01%) |
Jan 26, 2018 | 165.31 | 165.51 | 162.34 | 163.44 | 69,739 | -1.28(-0.78%) |
Jan 25, 2018 | 165.94 | 166.76 | 164.20 | 164.73 | 28,006 | -0.84(-0.51%) |
Jan 24, 2018 | 163.36 | 166.51 | 163.36 | 165.57 | 45,074 | +1.22(+0.74%) |
Jan 23, 2018 | 163.88 | 165.02 | 162.14 | 164.35 | 46,589 | +0.30(+0.18%) |
Jan 22, 2018 | 168.06 | 168.06 | 162.64 | 164.05 | 70,946 | -3.35(-2.00%) |
Jan 19, 2018 | 168.63 | 168.83 | 166.26 | 167.40 | 49,526 | -1.05(-0.62%) |
Jan 18, 2018 | 168.54 | 169.31 | 166.93 | 168.45 | 84,747 | -0.87(-0.51%) |
Jan 17, 2018 | 164.05 | 174.49 | 163.57 | 169.32 | 149,092 | +5.14(+3.13%) |
Jan 16, 2018 | 159.03 | 164.95 | 159.03 | 164.18 | 72,988 | +6.28(+3.98%) |
Jan 12, 2018 | 157.90 | 157.90 | 157.90 | 0 | -0.13(-0.08%) | |
Jan 11, 2018 | 158.49 | 158.49 | 156.52 | 158.04 | 55,869 | +0.36(+0.23%) |
Jan 10, 2018 | 156.89 | 157.68 | 97,934 | -2.42(-1.51%) | ||
Jan 09, 2018 | 159.91 | 160.68 | 158.07 | 160.10 | 184,470 | +0.33(+0.20%) |
Jan 08, 2018 | 161.09 | 161.75 | 159.19 | 159.77 | 70,108 | -1.22(-0.76%) |
Jan 05, 2018 | 161.05 | 161.72 | 158.82 | 160.99 | 83,358 | +0.45(+0.28%) |
Jan 04, 2018 | 160.84 | 162.25 | 157.27 | 160.53 | 54,414 | -0.41(-0.25%) |
Jan 03, 2018 | 159.81 | 162.14 | 158.32 | 160.94 | 62,704 | +1.52(+0.95%) |
Jan 02, 2018 | 153.43 | 162.69 | 153.43 | 159.43 | 100,979 | +6.39(+4.18%) |
Dec 29, 2017 | 153.04 | 153.04 | 153.04 | 0 | +0.84(+0.55%) | |
Dec 28, 2017 | 152.61 | 152.71 | 150.54 | 152.20 | 32,566 | +0.18(+0.12%) |
Dec 27, 2017 | 150.09 | 152.21 | 149.39 | 152.02 | 32,751 | +2.72(+1.82%) |
Dec 26, 2017 | 150.15 | 151.81 | 148.50 | 149.31 | 23,387 | -0.96(-0.64%) |
Dec 22, 2017 | 151.13 | 152.25 | 148.65 | 150.27 | 24,392 | -1.68(-1.10%) |
Dec 21, 2017 | 153.92 | 153.92 | 149.87 | 151.95 | 68,643 | -1.57(-1.02%) |
Dec 20, 2017 | 153.45 | 154.47 | 152.01 | 153.52 | 88,286 | -0.19(-0.13%) |
Dec 19, 2017 | 155.99 | 155.99 | 152.81 | 153.71 | 54,333 | -2.10(-1.35%) |
Dec 18, 2017 | 155.44 | 157.16 | 152.65 | 155.81 | 101,697 | +0.50(+0.32%) |
Dec 15, 2017 | 153.74 | 156.17 | 152.66 | 155.32 | 67,219 | +1.57(+1.02%) |
Dec 14, 2017 | 154.16 | 154.96 | 153.23 | 153.75 | 64,683 | -0.77(-0.50%) |
Dec 13, 2017 | 151.35 | 155.13 | 150.72 | 154.52 | 74,742 | +3.03(+2.00%) |
Dec 12, 2017 | 151.47 | 151.76 | 150.26 | 151.49 | 49,540 | +0.31(+0.21%) |
Dec 11, 2017 | 149.60 | 151.19 | 148.67 | 151.18 | 42,303 | +1.95(+1.31%) |
Dec 08, 2017 | 148.20 | 149.68 | 147.63 | 149.22 | 56,361 | +1.15(+0.78%) |
Dec 07, 2017 | 147.57 | 149.12 | 146.14 | 148.07 | 84,968 | +0.85(+0.58%) |
Dec 06, 2017 | 153.00 | 153.00 | 146.90 | 147.23 | 74,373 | -5.74(-3.75%) |
Dec 05, 2017 | 154.12 | 154.12 | 150.16 | 152.96 | 40,353 | -0.91(-0.59%) |
Dec 04, 2017 | 155.72 | 151.69 | 153.88 | 83,467 | -1.84(-1.18%) | |
Dec 01, 2017 | 149.37 | 156.17 | 149.37 | 155.72 | 88,595 | +5.53(+3.68%) |
Nov 30, 2017 | 150.48 | 150.87 | 148.36 | 150.19 | 80,113 | +0.28(+0.18%) |
Nov 29, 2017 | 145.82 | 150.34 | 144.67 | 149.91 | 84,741 | +4.74(+3.26%) |
Nov 28, 2017 | 146.04 | 146.04 | 143.63 | 145.17 | 75,019 | +0.19(+0.13%) |
Nov 27, 2017 | 149.18 | 149.18 | 144.44 | 144.98 | 46,012 | -3.77(-2.54%) |
Nov 24, 2017 | 147.19 | 148.85 | 146.13 | 148.75 | 46,676 | +2.26(+1.55%) |
Nov 22, 2017 | 147.87 | 148.32 | 145.37 | 146.49 | 70,216 | -0.91(-0.62%) |
Nov 21, 2017 | 145.66 | 149.85 | 145.66 | 147.40 | 103,527 | +1.65(+1.13%) |
Nov 20, 2017 | 144.26 | 145.89 | 143.22 | 145.75 | 67,592 | +1.14(+0.79%) |
Nov 17, 2017 | 144.72 | 145.62 | 143.62 | 144.61 | 76,475 | -0.44(-0.30%) |
Nov 16, 2017 | 142.60 | 145.91 | 142.54 | 145.05 | 65,625 | +2.20(+1.54%) |
Nov 15, 2017 | 141.13 | 143.22 | 140.21 | 142.85 | 104,585 | +1.81(+1.28%) |
Nov 14, 2017 | 144.39 | 144.80 | 140.90 | 141.04 | 115,808 | -3.72(-2.57%) |
Nov 13, 2017 | 144.96 | 146.25 | 143.29 | 144.75 | 68,297 | -0.73(-0.50%) |
Nov 10, 2017 | 150.20 | 151.77 | 145.48 | 145.48 | 86,956 | -5.43(-3.60%) |
Nov 09, 2017 | 148.20 | 151.51 | 148.20 | 150.92 | 98,873 | +1.75(+1.18%) |
Nov 08, 2017 | 148.88 | 151.60 | 148.88 | 149.16 | 71,413 | -0.50(-0.33%) |
Nov 07, 2017 | 150.93 | 153.84 | 148.44 | 149.66 | 90,452 | -0.81(-0.54%) |
Nov 06, 2017 | 154.40 | 154.40 | 149.26 | 150.46 | 69,075 | -2.27(-1.49%) |
Nov 03, 2017 | 149.57 | 153.77 | 146.17 | 152.74 | 105,088 | +3.66(+2.45%) |
Nov 02, 2017 | 146.32 | 149.42 | 146.32 | 149.08 | 29,119 | +2.09(+1.42%) |