Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 161.11 | 164.56 | 151.19 | 153.97 | 12,096,982 | -5.39(-3.38%) |
Jan 30, 2018 | 149.60 | 160.21 | 149.44 | 159.36 | 17,719,234 | +7.36(+4.84%) |
Jan 29, 2018 | 159.03 | 159.78 | 150.95 | 152.01 | 27,839,098 | -15.63(-9.32%) |
Jan 26, 2018 | 187.82 | 187.82 | 165.55 | 167.64 | 23,816,674 | -18.89(-10.12%) |
Jan 25, 2018 | 186.66 | 189.34 | 184.26 | 186.53 | 3,754,177 | +0.02(+0.01%) |
Jan 24, 2018 | 183.07 | 187.80 | 180.57 | 186.51 | 3,492,480 | +5.24(+2.89%) |
Jan 23, 2018 | 183.12 | 187.54 | 180.94 | 181.27 | 4,582,600 | -0.26(-0.14%) |
Jan 22, 2018 | 182.10 | 172.04 | 181.53 | 7,281,907 | +14.50(+8.68%) | |
Jan 19, 2018 | 164.35 | 167.24 | 164.10 | 167.03 | 1,979,657 | +3.87(+2.37%) |
Jan 18, 2018 | 161.20 | 163.72 | 159.73 | 163.17 | 1,985,274 | +1.76(+1.09%) |
Jan 17, 2018 | 159.52 | 162.54 | 158.92 | 161.41 | 2,545,820 | +4.52(+2.88%) |
Jan 16, 2018 | 158.63 | 160.52 | 155.69 | 156.89 | 3,496,152 | +2.97(+1.93%) |
Jan 12, 2018 | 153.93 | 153.93 | 153.93 | 0 | +2.83(+1.87%) | |
Jan 11, 2018 | 150.63 | 151.10 | 149.68 | 151.10 | 2,603,332 | +0.47(+0.31%) |
Jan 10, 2018 | 151.03 | 150.63 | 2,470,154 | -1.30(-0.86%) | ||
Jan 09, 2018 | 151.47 | 152.28 | 150.72 | 151.94 | 2,637,616 | +1.02(+0.68%) |
Jan 08, 2018 | 152.60 | 152.63 | 150.17 | 150.91 | 1,938,414 | -2.04(-1.33%) |
Jan 05, 2018 | 152.93 | 154.59 | 151.68 | 152.95 | 2,351,637 | +1.01(+0.67%) |
Jan 04, 2018 | 151.74 | 152.01 | 150.20 | 151.94 | 2,912,394 | +0.82(+0.54%) |
Jan 03, 2018 | 153.46 | 153.78 | 149.29 | 151.12 | 3,795,784 | -1.66(-1.08%) |
Jan 02, 2018 | 153.53 | 154.65 | 152.23 | 152.77 | 2,774,520 | -3.99(-2.54%) |
Dec 29, 2017 | 156.76 | 156.76 | 156.76 | 0 | +0.10(+0.07%) | |
Dec 28, 2017 | 158.59 | 159.06 | 156.49 | 156.66 | 1,153,998 | -1.61(-1.02%) |
Dec 27, 2017 | 156.01 | 158.35 | 154.59 | 158.27 | 1,023,364 | +1.48(+0.94%) |
Dec 26, 2017 | 156.20 | 156.86 | 155.04 | 156.79 | 710,951 | +0.81(+0.52%) |
Dec 22, 2017 | 156.00 | 156.87 | 155.30 | 155.98 | 805,105 | -0.71(-0.45%) |
Dec 21, 2017 | 157.89 | 158.07 | 156.44 | 156.69 | 1,187,908 | -0.41(-0.26%) |
Dec 20, 2017 | 154.35 | 157.37 | 153.13 | 157.09 | 1,591,653 | +2.61(+1.69%) |
Dec 19, 2017 | 154.31 | 154.95 | 153.69 | 154.48 | 1,080,694 | +0.94(+0.61%) |
Dec 18, 2017 | 154.35 | 155.12 | 152.59 | 153.54 | 1,559,845 | -0.84(-0.54%) |
Dec 15, 2017 | 153.42 | 152.82 | 154.38 | 1,609,207 | +0.96(+0.62%) | |
Dec 14, 2017 | 154.12 | 155.09 | 153.02 | 153.42 | 1,235,897 | +0.14(+0.09%) |
Dec 13, 2017 | 152.31 | 154.99 | 151.88 | 153.28 | 1,457,597 | +2.36(+1.57%) |
Dec 12, 2017 | 151.04 | 152.92 | 150.81 | 150.92 | 1,731,452 | -1.81(-1.19%) |
Dec 11, 2017 | 151.83 | 153.64 | 151.33 | 152.74 | 2,754,693 | +4.39(+2.96%) |
Dec 08, 2017 | 148.77 | 149.17 | 147.76 | 148.35 | 1,147,404 | +0.58(+0.39%) |
Dec 07, 2017 | 146.93 | 148.08 | 145.19 | 147.77 | 1,242,931 | +1.00(+0.68%) |
Dec 06, 2017 | 148.95 | 145.98 | 146.77 | 1,145,596 | -1.49(-1.00%) | |
Dec 05, 2017 | 147.69 | 149.68 | 146.70 | 148.26 | 1,585,118 | +1.28(+0.87%) |
Dec 04, 2017 | 148.74 | 149.10 | 144.53 | 146.98 | 1,534,091 | -0.87(-0.59%) |
Dec 01, 2017 | 149.52 | 147.16 | 147.85 | 1,939,175 | +0.87(+0.59%) | |
Nov 30, 2017 | 144.76 | 147.68 | 142.27 | 146.99 | 1,584,938 | +1.87(+1.29%) |
Nov 29, 2017 | 146.93 | 147.15 | 142.96 | 145.12 | 1,752,752 | -1.33(-0.91%) |
Nov 28, 2017 | 147.49 | 148.50 | 146.01 | 146.45 | 1,520,045 | -0.92(-0.62%) |
Nov 27, 2017 | 148.77 | 147.03 | 147.37 | 1,016,326 | -0.87(-0.58%) | |
Nov 24, 2017 | 147.45 | 148.76 | 147.29 | 148.23 | 469,969 | +0.68(+0.46%) |
Nov 22, 2017 | 147.41 | 148.35 | 146.65 | 147.56 | 1,034,908 | +0.11(+0.08%) |
Nov 21, 2017 | 145.95 | 147.59 | 145.70 | 147.44 | 985,034 | +1.50(+1.03%) |
Nov 20, 2017 | 142.96 | 146.74 | 142.81 | 145.95 | 1,904,764 | +4.35(+3.07%) |
Nov 17, 2017 | 142.17 | 142.91 | 141.32 | 141.59 | 913,692 | -0.86(-0.60%) |
Nov 16, 2017 | 141.34 | 143.47 | 141.16 | 142.45 | 1,365,393 | +1.47(+1.04%) |
Nov 15, 2017 | 141.80 | 141.80 | 139.48 | 140.98 | 1,280,959 | -1.38(-0.97%) |
Nov 14, 2017 | 143.23 | 143.91 | 141.13 | 142.36 | 1,184,259 | -1.52(-1.06%) |
Nov 13, 2017 | 142.50 | 144.95 | 142.28 | 143.88 | 1,384,250 | +1.12(+0.79%) |
Nov 10, 2017 | 141.98 | 143.35 | 141.81 | 142.76 | 975,268 | +0.41(+0.29%) |
Nov 09, 2017 | 140.83 | 142.81 | 140.17 | 142.35 | 1,570,296 | +0.74(+0.52%) |
Nov 08, 2017 | 141.11 | 141.80 | 140.03 | 141.61 | 2,322,275 | +0.56(+0.39%) |
Nov 07, 2017 | 141.66 | 142.19 | 139.71 | 141.05 | 1,388,045 | +0.74(+0.53%) |
Nov 06, 2017 | 139.07 | 142.99 | 138.60 | 140.31 | 1,912,553 | +1.20(+0.87%) |
Nov 03, 2017 | 138.56 | 139.97 | 138.19 | 139.10 | 1,310,360 | +0.04(+0.03%) |
Nov 02, 2017 | 140.46 | 141.00 | 138.91 | 139.07 | 1,464,435 | -1.39(-0.99%) |