Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 159.65 | 161.34 | 152.25 | 154.09 | 1,607,516 | -4.64(-2.92%) |
Jan 30, 2018 | 152.98 | 159.60 | 148.97 | 158.73 | 1,783,880 | +1.35(+0.86%) |
Jan 29, 2018 | 164.34 | 164.77 | 152.98 | 157.38 | 3,124,302 | -7.40(-4.49%) |
Jan 26, 2018 | 159.50 | 165.06 | 152.98 | 164.77 | 3,757,901 | +2.13(+1.31%) |
Jan 25, 2018 | 175.55 | 175.55 | 161.63 | 162.65 | 2,905,068 | -9.91(-5.74%) |
Jan 24, 2018 | 184.64 | 185.60 | 167.82 | 172.56 | 3,641,516 | -10.49(-5.73%) |
Jan 23, 2018 | 193.34 | 193.43 | 181.98 | 183.04 | 2,202,508 | -9.33(-4.85%) |
Jan 22, 2018 | 197.21 | 197.86 | 188.51 | 192.37 | 1,631,123 | -4.50(-2.28%) |
Jan 19, 2018 | 199.62 | 201.94 | 195.76 | 196.87 | 824,591 | -1.88(-0.95%) |
Jan 18, 2018 | 197.40 | 201.27 | 196.29 | 198.75 | 975,569 | +2.08(+1.06%) |
Jan 17, 2018 | 192.42 | 198.17 | 192.42 | 196.68 | 1,049,331 | +4.88(+2.55%) |
Jan 16, 2018 | 193.34 | 194.79 | 190.06 | 191.79 | 989,072 | +1.74(+0.92%) |
Jan 12, 2018 | 190.05 | 190.05 | 190.05 | 0 | -1.16(-0.61%) | |
Jan 11, 2018 | 188.36 | 191.41 | 186.62 | 191.21 | 593,581 | +5.03(+2.70%) |
Jan 10, 2018 | 186.19 | 736,932 | -2.17(-1.15%) | |||
Jan 09, 2018 | 189.42 | 191.60 | 184.20 | 188.36 | 1,394,092 | +0.00(+0.00%) |
Jan 08, 2018 | 173.81 | 190.68 | 171.20 | 188.36 | 2,071,494 | +15.03(+8.67%) |
Jan 05, 2018 | 172.51 | 175.60 | 171.89 | 173.33 | 576,021 | +2.71(+1.59%) |
Jan 04, 2018 | 175.75 | 177.87 | 169.22 | 170.62 | 735,359 | -3.77(-2.16%) |
Jan 03, 2018 | 168.59 | 176.41 | 168.35 | 174.39 | 929,789 | +6.43(+3.83%) |
Jan 02, 2018 | 167.87 | 170.48 | 166.32 | 167.96 | 579,480 | +1.06(+0.64%) |
Dec 29, 2017 | 166.90 | 166.90 | 166.90 | 0 | -2.08(-1.23%) | |
Dec 28, 2017 | 171.25 | 172.51 | 168.30 | 168.98 | 463,792 | -1.50(-0.88%) |
Dec 27, 2017 | 164.82 | 171.06 | 164.48 | 170.48 | 779,746 | +5.56(+3.37%) |
Dec 26, 2017 | 166.56 | 167.18 | 159.70 | 164.92 | 1,126,331 | -4.78(-2.82%) |
Dec 22, 2017 | 170.72 | 171.83 | 168.34 | 169.70 | 492,767 | -1.30(-0.76%) |
Dec 21, 2017 | 174.63 | 176.08 | 170.72 | 171.01 | 419,537 | -3.82(-2.18%) |
Dec 20, 2017 | 174.30 | 175.18 | 171.59 | 174.83 | 610,099 | +1.45(+0.84%) |
Dec 19, 2017 | 172.07 | 174.01 | 168.78 | 173.38 | 762,621 | +0.97(+0.56%) |
Dec 18, 2017 | 167.19 | 172.99 | 166.52 | 172.41 | 876,340 | +7.54(+4.57%) |
Dec 15, 2017 | 165.79 | 166.85 | 164.34 | 164.87 | 649,033 | +0.05(+0.03%) |
Dec 14, 2017 | 163.18 | 165.55 | 163.15 | 164.82 | 483,810 | +1.33(+0.82%) |
Dec 13, 2017 | 164.07 | 166.39 | 163.20 | 163.49 | 492,375 | -0.34(-0.21%) |
Dec 12, 2017 | 165.42 | 167.35 | 162.38 | 163.83 | 717,568 | -2.03(-1.22%) |
Dec 11, 2017 | 168.85 | 170.88 | 163.55 | 165.86 | 864,967 | -1.06(-0.64%) |
Dec 08, 2017 | 171.22 | 178.61 | 166.34 | 166.92 | 2,019,775 | +5.17(+3.20%) |
Dec 07, 2017 | 160.10 | 164.21 | 160.10 | 161.75 | 703,427 | +3.19(+2.01%) |
Dec 06, 2017 | 157.69 | 160.83 | 155.32 | 158.56 | 1,314,459 | -1.88(-1.17%) |
Dec 05, 2017 | 159.62 | 164.45 | 152.71 | 160.44 | 1,387,641 | -1.50(-0.93%) |
Dec 04, 2017 | 174.41 | 175.42 | 160.54 | 161.94 | 1,596,984 | -8.84(-5.18%) |
Dec 01, 2017 | 173.01 | 173.78 | 166.63 | 170.78 | 1,394,882 | -4.16(-2.38%) |
Nov 30, 2017 | 179.00 | 179.00 | 173.61 | 174.94 | 1,076,931 | +1.31(+0.75%) |
Nov 29, 2017 | 179.58 | 179.95 | 166.29 | 173.64 | 2,041,714 | -6.14(-3.41%) |
Nov 28, 2017 | 179.73 | 181.56 | 176.39 | 179.77 | 852,607 | +0.15(+0.08%) |
Nov 27, 2017 | 182.77 | 183.25 | 177.99 | 179.63 | 1,038,690 | -4.93(-2.67%) |
Nov 24, 2017 | 184.61 | 186.30 | 182.87 | 184.56 | 545,149 | +1.31(+0.71%) |
Nov 22, 2017 | 182.48 | 183.54 | 178.42 | 183.25 | 943,625 | +3.00(+1.66%) |
Nov 21, 2017 | 176.54 | 180.31 | 175.97 | 180.26 | 699,280 | +4.83(+2.76%) |
Nov 20, 2017 | 175.18 | 178.23 | 175.18 | 175.42 | 705,340 | +0.48(+0.28%) |
Nov 17, 2017 | 173.97 | 176.54 | 173.35 | 174.94 | 737,614 | +1.69(+0.98%) |
Nov 16, 2017 | 168.47 | 173.88 | 167.89 | 173.25 | 799,245 | +6.19(+3.70%) |
Nov 15, 2017 | 169.91 | 170.30 | 162.04 | 167.06 | 1,094,367 | -4.45(-2.59%) |
Nov 14, 2017 | 171.07 | 172.48 | 168.47 | 171.51 | 749,839 | +0.39(+0.23%) |
Nov 13, 2017 | 170.06 | 172.73 | 168.32 | 171.12 | 940,573 | +1.11(+0.65%) |
Nov 10, 2017 | 164.31 | 170.59 | 163.40 | 170.01 | 1,236,579 | +6.09(+3.71%) |
Nov 09, 2017 | 160.93 | 164.26 | 159.86 | 163.92 | 808,192 | +0.87(+0.53%) |
Nov 08, 2017 | 163.20 | 164.31 | 160.54 | 163.05 | 1,015,448 | +1.09(+0.67%) |
Nov 07, 2017 | 159.24 | 162.23 | 156.87 | 161.97 | 1,126,698 | +4.04(+2.56%) |
Nov 06, 2017 | 154.74 | 158.51 | 151.07 | 157.93 | 1,562,280 | +5.12(+3.35%) |
Nov 03, 2017 | 143.87 | 155.56 | 143.77 | 152.81 | 3,547,052 | +13.29(+9.53%) |
Nov 02, 2017 | 138.46 | 142.32 | 138.26 | 139.52 | 1,147,478 | +1.59(+1.16%) |