Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 145.44 | 146.21 | 145.11 | 145.99 | 2,053,222 | +0.91(+0.63%) |
Jan 30, 2018 | 146.23 | 146.41 | 144.55 | 145.08 | 1,871,077 | -1.35(-0.92%) |
Jan 29, 2018 | 147.47 | 147.72 | 146.24 | 146.44 | 1,447,328 | -1.24(-0.84%) |
Jan 26, 2018 | 146.49 | 147.70 | 145.65 | 147.67 | 2,147,199 | +1.60(+1.09%) |
Jan 25, 2018 | 146.37 | 146.83 | 145.91 | 146.07 | 1,460,830 | +0.17(+0.12%) |
Jan 24, 2018 | 146.44 | 147.16 | 145.84 | 145.90 | 2,148,567 | -0.25(-0.17%) |
Jan 23, 2018 | 146.53 | 147.22 | 145.94 | 146.15 | 1,800,670 | -0.50(-0.34%) |
Jan 22, 2018 | 146.45 | 147.06 | 146.10 | 146.65 | 1,893,151 | -0.29(-0.20%) |
Jan 19, 2018 | 146.81 | 147.62 | 145.54 | 146.94 | 2,473,109 | +0.74(+0.50%) |
Jan 18, 2018 | 145.47 | 146.34 | 145.19 | 146.21 | 1,858,486 | +0.66(+0.46%) |
Jan 17, 2018 | 144.54 | 145.78 | 144.27 | 145.54 | 2,359,029 | +2.04(+1.42%) |
Jan 16, 2018 | 145.58 | 145.69 | 143.46 | 143.50 | 3,146,769 | -1.95(-1.34%) |
Jan 12, 2018 | 145.45 | 145.45 | 145.45 | 0 | +0.91(+0.63%) | |
Jan 11, 2018 | 144.35 | 144.81 | 143.58 | 144.55 | 1,991,667 | +0.19(+0.13%) |
Jan 10, 2018 | 144.35 | 1,787,713 | -0.51(-0.35%) | |||
Jan 09, 2018 | 143.99 | 144.88 | 143.04 | 144.86 | 3,527,867 | +0.48(+0.33%) |
Jan 08, 2018 | 142.97 | 144.46 | 142.48 | 144.38 | 2,880,581 | +1.14(+0.80%) |
Jan 05, 2018 | 142.28 | 143.28 | 141.84 | 143.24 | 1,758,580 | +1.17(+0.82%) |
Jan 04, 2018 | 140.81 | 142.50 | 140.60 | 142.07 | 1,956,073 | +1.66(+1.18%) |
Jan 03, 2018 | 138.98 | 140.80 | 138.98 | 140.40 | 2,272,109 | +0.64(+0.46%) |
Jan 02, 2018 | 139.45 | 139.99 | 138.79 | 139.76 | 3,370,424 | +0.68(+0.49%) |
Dec 29, 2017 | 139.08 | 139.08 | 139.08 | 0 | -0.44(-0.31%) | |
Dec 28, 2017 | 139.41 | 139.82 | 138.99 | 139.51 | 1,237,568 | +0.23(+0.16%) |
Dec 27, 2017 | 139.21 | 139.69 | 138.84 | 139.29 | 1,860,759 | +0.30(+0.22%) |
Dec 26, 2017 | 139.12 | 139.42 | 138.50 | 138.99 | 1,667,015 | -0.82(-0.59%) |
Dec 22, 2017 | 141.52 | 141.72 | 139.72 | 139.80 | 2,001,859 | -0.28(-0.20%) |
Dec 21, 2017 | 141.99 | 143.94 | 139.83 | 140.09 | 5,022,854 | +2.22(+1.61%) |
Dec 20, 2017 | 138.25 | 138.88 | 137.74 | 137.86 | 3,525,441 | -0.43(-0.31%) |
Dec 19, 2017 | 138.05 | 138.80 | 137.17 | 138.29 | 2,271,791 | +0.45(+0.33%) |
Dec 18, 2017 | 139.04 | 139.68 | 137.71 | 137.83 | 2,507,012 | -0.85(-0.62%) |
Dec 15, 2017 | 138.58 | 138.90 | 137.26 | 138.69 | 3,851,354 | +1.32(+0.96%) |
Dec 14, 2017 | 137.94 | 138.46 | 137.31 | 137.37 | 1,775,004 | -0.19(-0.14%) |
Dec 13, 2017 | 137.91 | 138.77 | 136.64 | 137.56 | 1,757,730 | -0.62(-0.45%) |
Dec 12, 2017 | 138.18 | 138.81 | 136.23 | 138.18 | 2,551,907 | +1.28(+0.94%) |
Dec 11, 2017 | 136.77 | 137.30 | 136.39 | 136.90 | 2,183,134 | +0.15(+0.11%) |
Dec 08, 2017 | 135.45 | 136.81 | 135.11 | 136.75 | 1,910,881 | +1.75(+1.30%) |
Dec 07, 2017 | 134.45 | 135.05 | 133.76 | 135.00 | 1,680,248 | +0.30(+0.22%) |
Dec 06, 2017 | 134.44 | 134.89 | 133.79 | 134.70 | 1,500,788 | +0.55(+0.41%) |
Dec 05, 2017 | 133.76 | 134.89 | 133.35 | 134.15 | 1,539,892 | +0.47(+0.35%) |
Dec 04, 2017 | 134.00 | 134.43 | 132.94 | 133.68 | 2,311,333 | +0.53(+0.40%) |
Dec 01, 2017 | 134.18 | 134.78 | 132.55 | 133.15 | 2,170,273 | -1.31(-0.97%) |
Nov 30, 2017 | 133.54 | 135.00 | 133.36 | 134.46 | 3,122,976 | +0.96(+0.72%) |
Nov 29, 2017 | 134.96 | 134.96 | 131.94 | 133.50 | 2,171,759 | -0.99(-0.74%) |
Nov 28, 2017 | 134.46 | 134.90 | 134.08 | 134.49 | 2,119,954 | +0.49(+0.37%) |
Nov 27, 2017 | 134.45 | 134.54 | 133.94 | 134.00 | 1,488,344 | -0.12(-0.09%) |
Nov 24, 2017 | 134.61 | 134.61 | 133.36 | 134.12 | 662,456 | +0.47(+0.35%) |
Nov 22, 2017 | 134.32 | 134.75 | 133.57 | 133.64 | 1,390,991 | -0.82(-0.61%) |
Nov 21, 2017 | 133.54 | 134.88 | 133.01 | 134.46 | 1,906,539 | +1.31(+0.98%) |
Nov 20, 2017 | 132.06 | 133.41 | 131.62 | 133.15 | 1,764,074 | +1.02(+0.77%) |
Nov 17, 2017 | 132.99 | 133.35 | 131.50 | 132.14 | 2,814,784 | -1.44(-1.08%) |
Nov 16, 2017 | 131.69 | 133.80 | 131.36 | 133.58 | 2,245,656 | +2.53(+1.93%) |
Nov 15, 2017 | 131.19 | 131.73 | 130.52 | 131.06 | 1,973,462 | -0.64(-0.48%) |
Nov 14, 2017 | 130.28 | 132.18 | 129.70 | 131.69 | 1,994,456 | +0.94(+0.72%) |
Nov 13, 2017 | 130.47 | 131.07 | 130.06 | 130.75 | 1,602,927 | +0.03(+0.02%) |
Nov 10, 2017 | 130.38 | 130.88 | 129.63 | 130.72 | 1,015,446 | +0.06(+0.04%) |
Nov 09, 2017 | 131.37 | 131.48 | 129.88 | 130.66 | 1,418,644 | -0.96(-0.73%) |
Nov 08, 2017 | 130.60 | 131.73 | 129.91 | 131.63 | 1,330,059 | +1.26(+0.97%) |
Nov 07, 2017 | 131.25 | 131.25 | 129.86 | 130.37 | 1,413,820 | -0.39(-0.30%) |
Nov 06, 2017 | 130.02 | 131.01 | 129.26 | 130.75 | 1,638,759 | -0.10(-0.08%) |
Nov 03, 2017 | 130.30 | 131.45 | 130.00 | 130.85 | 1,470,632 | +0.55(+0.43%) |
Nov 02, 2017 | 129.46 | 130.62 | 128.94 | 130.30 | 1,744,949 | +0.43(+0.33%) |