Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 156.35 | 158.11 | 155.78 | 156.55 | 770,943 | +0.17(+0.11%) |
Jan 30, 2018 | 154.73 | 156.90 | 154.39 | 156.38 | 749,047 | +0.64(+0.41%) |
Jan 29, 2018 | 155.71 | 157.50 | 155.56 | 155.74 | 778,331 | +0.34(+0.22%) |
Jan 26, 2018 | 154.52 | 155.46 | 153.51 | 155.39 | 529,382 | +1.40(+0.91%) |
Jan 25, 2018 | 155.96 | 155.96 | 153.66 | 153.99 | 728,177 | -1.48(-0.95%) |
Jan 24, 2018 | 155.60 | 155.97 | 154.37 | 155.47 | 643,412 | +0.52(+0.33%) |
Jan 23, 2018 | 153.74 | 155.99 | 153.66 | 154.95 | 1,134,376 | +0.06(+0.04%) |
Jan 22, 2018 | 154.27 | 155.07 | 153.27 | 154.89 | 771,106 | -0.02(-0.01%) |
Jan 19, 2018 | 153.80 | 154.97 | 153.20 | 154.91 | 913,451 | +2.16(+1.41%) |
Jan 18, 2018 | 147.71 | 154.84 | 147.05 | 152.75 | 1,702,617 | +5.70(+3.87%) |
Jan 17, 2018 | 146.47 | 147.38 | 144.09 | 147.06 | 1,005,145 | +1.17(+0.80%) |
Jan 16, 2018 | 147.03 | 147.56 | 145.11 | 145.88 | 691,328 | -0.61(-0.41%) |
Jan 12, 2018 | 146.49 | 146.49 | 146.49 | 0 | +0.44(+0.30%) | |
Jan 11, 2018 | 145.51 | 146.23 | 144.46 | 146.06 | 416,777 | +1.02(+0.70%) |
Jan 10, 2018 | 143.81 | 146.41 | 143.54 | 145.04 | 670,152 | +1.51(+1.05%) |
Jan 09, 2018 | 142.28 | 144.89 | 142.13 | 143.53 | 656,375 | +2.04(+1.44%) |
Jan 08, 2018 | 141.67 | 141.90 | 140.92 | 141.49 | 595,767 | -0.33(-0.23%) |
Jan 05, 2018 | 143.16 | 144.83 | 140.97 | 141.81 | 669,876 | -0.51(-0.36%) |
Jan 04, 2018 | 142.29 | 145.01 | 142.00 | 142.32 | 765,689 | +0.27(+0.19%) |
Jan 03, 2018 | 140.33 | 142.42 | 139.81 | 142.05 | 533,227 | +1.58(+1.12%) |
Jan 02, 2018 | 141.53 | 141.88 | 139.50 | 140.48 | 517,181 | +0.16(+0.12%) |
Dec 29, 2017 | 140.31 | 140.31 | 140.31 | 0 | -1.07(-0.75%) | |
Dec 28, 2017 | 140.96 | 141.41 | 140.54 | 141.38 | 273,189 | +0.59(+0.42%) |
Dec 27, 2017 | 141.42 | 141.42 | 140.04 | 140.79 | 444,348 | -0.34(-0.24%) |
Dec 26, 2017 | 142.18 | 142.71 | 140.39 | 141.13 | 375,615 | -0.89(-0.62%) |
Dec 22, 2017 | 143.20 | 143.20 | 140.96 | 142.02 | 405,381 | -0.43(-0.30%) |
Dec 21, 2017 | 142.91 | 143.34 | 141.72 | 142.44 | 541,732 | +0.87(+0.61%) |
Dec 20, 2017 | 143.59 | 144.25 | 141.11 | 141.58 | 760,958 | -1.12(-0.79%) |
Dec 19, 2017 | 143.44 | 143.81 | 142.13 | 142.70 | 647,563 | +0.03(+0.02%) |
Dec 18, 2017 | 141.53 | 142.89 | 141.36 | 142.67 | 950,159 | +2.43(+1.73%) |
Dec 15, 2017 | 139.79 | 141.66 | 139.03 | 140.24 | 1,801,142 | +1.53(+1.10%) |
Dec 14, 2017 | 140.80 | 140.90 | 138.31 | 138.71 | 583,951 | -1.62(-1.16%) |
Dec 13, 2017 | 141.74 | 142.59 | 140.11 | 140.34 | 626,570 | -1.21(-0.85%) |
Dec 12, 2017 | 141.54 | 142.35 | 140.34 | 141.54 | 1,152,725 | +1.62(+1.16%) |
Dec 11, 2017 | 140.82 | 140.97 | 139.02 | 139.92 | 802,215 | -0.99(-0.70%) |
Dec 08, 2017 | 141.10 | 141.16 | 139.71 | 140.91 | 489,553 | +0.53(+0.38%) |
Dec 07, 2017 | 138.88 | 140.80 | 138.11 | 140.38 | 565,149 | +1.28(+0.92%) |
Dec 06, 2017 | 139.41 | 140.50 | 138.80 | 139.10 | 532,289 | -0.75(-0.54%) |
Dec 05, 2017 | 141.81 | 142.43 | 139.47 | 139.85 | 729,219 | -1.49(-1.06%) |
Dec 04, 2017 | 141.20 | 144.93 | 140.68 | 141.35 | 1,032,694 | +2.28(+1.64%) |
Dec 01, 2017 | 139.16 | 139.49 | 135.34 | 139.06 | 852,516 | +0.43(+0.31%) |
Nov 30, 2017 | 138.70 | 141.05 | 137.94 | 138.64 | 1,310,824 | +0.48(+0.35%) |
Nov 29, 2017 | 134.80 | 139.43 | 134.80 | 138.15 | 938,655 | +3.90(+2.90%) |
Nov 28, 2017 | 130.66 | 134.49 | 130.26 | 134.26 | 928,215 | +3.95(+3.03%) |
Nov 27, 2017 | 129.96 | 131.01 | 129.53 | 130.30 | 442,938 | +0.29(+0.23%) |
Nov 24, 2017 | 131.19 | 131.38 | 129.85 | 130.01 | 221,248 | -0.64(-0.49%) |
Nov 22, 2017 | 131.12 | 131.76 | 130.12 | 130.65 | 501,659 | -0.22(-0.17%) |
Nov 21, 2017 | 132.41 | 132.41 | 130.39 | 130.87 | 729,855 | -1.16(-0.88%) |
Nov 20, 2017 | 131.31 | 132.04 | 131.01 | 132.03 | 356,369 | +0.85(+0.65%) |
Nov 17, 2017 | 129.84 | 131.79 | 129.31 | 131.18 | 455,102 | +0.57(+0.44%) |
Nov 16, 2017 | 132.12 | 132.98 | 130.51 | 130.60 | 629,746 | -1.10(-0.84%) |
Nov 15, 2017 | 130.56 | 132.12 | 129.89 | 131.71 | 721,477 | +0.42(+0.32%) |
Nov 14, 2017 | 129.55 | 131.68 | 129.55 | 131.29 | 618,651 | +1.04(+0.80%) |
Nov 13, 2017 | 127.66 | 130.52 | 127.26 | 130.25 | 1,337,707 | +1.91(+1.49%) |
Nov 10, 2017 | 129.57 | 130.12 | 128.31 | 128.34 | 889,887 | -1.23(-0.95%) |
Nov 09, 2017 | 130.94 | 131.41 | 128.00 | 129.58 | 1,363,642 | -2.12(-1.61%) |
Nov 08, 2017 | 132.91 | 133.16 | 130.99 | 131.70 | 1,398,426 | -1.36(-1.03%) |
Nov 07, 2017 | 138.03 | 138.45 | 132.89 | 133.06 | 1,298,888 | -4.76(-3.46%) |
Nov 06, 2017 | 137.41 | 138.21 | 137.40 | 137.83 | 637,787 | -0.04(-0.03%) |
Nov 03, 2017 | 137.46 | 138.37 | 136.79 | 137.87 | 914,899 | -0.22(-0.16%) |
Nov 02, 2017 | 136.69 | 138.40 | 135.93 | 138.09 | 665,475 | +1.43(+1.05%) |