Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 159.67 | 161.35 | 152.27 | 154.11 | 1,607,346 | -4.64(-2.92%) |
Jan 30, 2018 | 153.00 | 159.62 | 148.99 | 158.75 | 1,783,692 | +1.35(+0.86%) |
Jan 29, 2018 | 164.36 | 164.79 | 153.00 | 157.40 | 3,123,972 | -7.40(-4.49%) |
Jan 26, 2018 | 159.52 | 165.08 | 153.00 | 164.79 | 3,757,504 | +2.13(+1.31%) |
Jan 25, 2018 | 175.57 | 175.57 | 161.65 | 162.66 | 2,904,761 | -9.91(-5.74%) |
Jan 24, 2018 | 184.66 | 185.62 | 167.84 | 172.57 | 3,641,131 | -10.49(-5.73%) |
Jan 23, 2018 | 193.36 | 193.45 | 182.00 | 183.06 | 2,202,275 | -9.33(-4.85%) |
Jan 22, 2018 | 197.23 | 197.88 | 188.53 | 192.39 | 1,630,951 | -4.50(-2.28%) |
Jan 19, 2018 | 199.64 | 201.96 | 195.78 | 196.89 | 824,504 | -1.88(-0.95%) |
Jan 18, 2018 | 197.42 | 201.29 | 196.31 | 198.77 | 975,466 | +2.08(+1.06%) |
Jan 17, 2018 | 192.44 | 198.19 | 192.44 | 196.69 | 1,049,220 | +4.88(+2.55%) |
Jan 16, 2018 | 193.36 | 194.81 | 190.08 | 191.81 | 988,968 | +1.74(+0.92%) |
Jan 12, 2018 | 190.07 | 190.07 | 190.07 | 0 | -1.16(-0.61%) | |
Jan 11, 2018 | 188.38 | 191.43 | 186.64 | 191.23 | 593,519 | +5.03(+2.70%) |
Jan 10, 2018 | 186.21 | 736,855 | -2.18(-1.15%) | |||
Jan 09, 2018 | 189.44 | 191.62 | 184.22 | 188.38 | 1,393,945 | +0.00(+0.00%) |
Jan 08, 2018 | 173.83 | 190.70 | 171.22 | 188.38 | 2,071,275 | +15.03(+8.67%) |
Jan 05, 2018 | 172.53 | 175.62 | 171.91 | 173.35 | 575,960 | +2.71(+1.59%) |
Jan 04, 2018 | 175.76 | 177.89 | 169.24 | 170.64 | 735,281 | -3.77(-2.16%) |
Jan 03, 2018 | 168.61 | 176.43 | 168.37 | 174.41 | 929,691 | +6.43(+3.83%) |
Jan 02, 2018 | 167.88 | 170.50 | 166.34 | 167.98 | 579,419 | +1.06(+0.64%) |
Dec 29, 2017 | 166.92 | 166.92 | 166.92 | 0 | -2.08(-1.23%) | |
Dec 28, 2017 | 171.27 | 172.53 | 168.32 | 169.00 | 463,743 | -1.50(-0.88%) |
Dec 27, 2017 | 164.84 | 171.07 | 164.50 | 170.50 | 779,664 | +5.56(+3.37%) |
Dec 26, 2017 | 166.58 | 167.20 | 159.72 | 164.94 | 1,126,212 | -4.79(-2.82%) |
Dec 22, 2017 | 170.74 | 171.85 | 168.35 | 169.72 | 492,715 | -1.30(-0.76%) |
Dec 21, 2017 | 174.65 | 176.10 | 170.74 | 171.03 | 419,493 | -3.82(-2.18%) |
Dec 20, 2017 | 174.31 | 175.20 | 171.61 | 174.85 | 610,035 | +1.45(+0.84%) |
Dec 19, 2017 | 172.09 | 174.02 | 168.80 | 173.40 | 762,540 | +0.97(+0.56%) |
Dec 18, 2017 | 167.21 | 173.01 | 166.54 | 172.43 | 876,247 | +7.54(+4.57%) |
Dec 15, 2017 | 165.81 | 166.87 | 164.36 | 164.89 | 648,965 | +0.05(+0.03%) |
Dec 14, 2017 | 163.20 | 165.56 | 163.17 | 164.84 | 483,759 | +1.33(+0.82%) |
Dec 13, 2017 | 164.09 | 166.41 | 163.22 | 163.50 | 492,323 | -0.34(-0.21%) |
Dec 12, 2017 | 165.44 | 167.37 | 162.39 | 163.84 | 717,493 | -2.03(-1.22%) |
Dec 11, 2017 | 168.87 | 170.90 | 163.56 | 165.87 | 864,876 | -1.06(-0.64%) |
Dec 08, 2017 | 171.24 | 178.63 | 166.36 | 166.94 | 2,019,562 | +5.17(+3.20%) |
Dec 07, 2017 | 160.12 | 164.23 | 160.12 | 161.76 | 703,353 | +3.19(+2.01%) |
Dec 06, 2017 | 157.71 | 160.85 | 155.34 | 158.57 | 1,314,320 | -1.89(-1.17%) |
Dec 05, 2017 | 159.64 | 164.47 | 152.73 | 160.46 | 1,387,495 | -1.50(-0.93%) |
Dec 04, 2017 | 174.43 | 175.44 | 160.56 | 161.96 | 1,596,815 | -8.84(-5.18%) |
Dec 01, 2017 | 173.03 | 173.80 | 166.65 | 170.80 | 1,394,735 | -4.16(-2.38%) |
Nov 30, 2017 | 179.02 | 179.02 | 173.63 | 174.96 | 1,076,817 | +1.31(+0.75%) |
Nov 29, 2017 | 179.60 | 179.97 | 166.31 | 173.66 | 2,041,498 | -6.14(-3.41%) |
Nov 28, 2017 | 179.74 | 181.58 | 176.41 | 179.79 | 852,517 | +0.15(+0.08%) |
Nov 27, 2017 | 182.79 | 183.27 | 178.01 | 179.65 | 1,038,580 | -4.93(-2.67%) |
Nov 24, 2017 | 184.63 | 186.32 | 182.89 | 184.58 | 545,091 | +1.31(+0.71%) |
Nov 22, 2017 | 182.50 | 183.56 | 178.44 | 183.27 | 943,526 | +3.00(+1.66%) |
Nov 21, 2017 | 176.56 | 180.32 | 175.98 | 180.28 | 699,206 | +4.83(+2.75%) |
Nov 20, 2017 | 175.20 | 178.25 | 175.20 | 175.44 | 705,266 | +0.48(+0.28%) |
Nov 17, 2017 | 173.99 | 176.56 | 173.37 | 174.96 | 737,537 | +1.69(+0.98%) |
Nov 16, 2017 | 168.48 | 173.90 | 167.90 | 173.27 | 799,161 | +6.19(+3.70%) |
Nov 15, 2017 | 169.93 | 170.32 | 162.06 | 167.08 | 1,094,252 | -4.45(-2.59%) |
Nov 14, 2017 | 171.09 | 172.50 | 168.49 | 171.53 | 749,759 | +0.39(+0.23%) |
Nov 13, 2017 | 170.08 | 172.75 | 168.34 | 171.14 | 940,474 | +1.11(+0.65%) |
Nov 10, 2017 | 164.33 | 170.61 | 163.42 | 170.03 | 1,236,448 | +6.09(+3.71%) |
Nov 09, 2017 | 160.94 | 164.28 | 159.88 | 163.94 | 808,107 | +0.87(+0.53%) |
Nov 08, 2017 | 163.22 | 164.33 | 160.56 | 163.07 | 1,015,340 | +1.09(+0.67%) |
Nov 07, 2017 | 159.25 | 162.25 | 156.88 | 161.98 | 1,126,579 | +4.04(+2.56%) |
Nov 06, 2017 | 154.76 | 158.53 | 151.08 | 157.95 | 1,562,115 | +5.12(+3.35%) |
Nov 03, 2017 | 143.88 | 155.58 | 143.79 | 152.82 | 3,546,678 | +13.29(+9.53%) |
Nov 02, 2017 | 138.47 | 142.34 | 138.28 | 139.53 | 1,147,357 | +1.59(+1.16%) |