Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 175.12 | 175.96 | 172.71 | 173.86 | 3,124,118 | +0.40(+0.23%) |
Jan 30, 2018 | 174.39 | 175.59 | 171.80 | 173.46 | 4,176,801 | -4.44(-2.50%) |
Jan 29, 2018 | 182.68 | 183.63 | 175.46 | 177.90 | 4,388,924 | -5.99(-3.26%) |
Jan 26, 2018 | 183.33 | 187.38 | 181.81 | 183.89 | 5,245,236 | +3.01(+1.67%) |
Jan 25, 2018 | 196.08 | 198.33 | 180.65 | 180.88 | 9,111,599 | -9.51(-5.00%) |
Jan 24, 2018 | 194.44 | 194.44 | 187.51 | 190.39 | 5,983,874 | -4.85(-2.48%) |
Jan 23, 2018 | 191.57 | 195.30 | 190.63 | 195.24 | 4,778,762 | +5.34(+2.81%) |
Jan 22, 2018 | 189.18 | 190.49 | 188.09 | 189.90 | 3,094,179 | +1.51(+0.80%) |
Jan 19, 2018 | 186.87 | 188.41 | 184.37 | 188.39 | 2,880,621 | +1.89(+1.01%) |
Jan 18, 2018 | 184.28 | 187.32 | 181.34 | 186.50 | 4,624,815 | +0.34(+0.18%) |
Jan 17, 2018 | 176.59 | 186.69 | 175.88 | 186.17 | 7,156,253 | +13.34(+7.72%) |
Jan 16, 2018 | 174.46 | 177.76 | 171.04 | 172.83 | 4,614,064 | +1.71(+1.00%) |
Jan 12, 2018 | 171.13 | 171.13 | 171.13 | 0 | -0.55(-0.32%) | |
Jan 11, 2018 | 174.35 | 175.04 | 171.04 | 171.68 | 3,101,501 | -2.31(-1.33%) |
Jan 10, 2018 | 173.99 | 3,866,468 | -5.37(-2.99%) | |||
Jan 09, 2018 | 179.94 | 181.33 | 175.54 | 179.35 | 3,253,947 | -0.28(-0.16%) |
Jan 08, 2018 | 178.23 | 181.09 | 178.15 | 179.63 | 3,041,571 | +1.34(+0.75%) |
Jan 05, 2018 | 176.93 | 179.00 | 176.52 | 178.29 | 1,886,979 | +2.74(+1.56%) |
Jan 04, 2018 | 177.02 | 178.70 | 175.34 | 175.55 | 2,452,809 | +0.80(+0.46%) |
Jan 03, 2018 | 173.10 | 175.95 | 172.13 | 174.75 | 2,843,771 | +2.92(+1.70%) |
Jan 02, 2018 | 168.08 | 172.04 | 166.91 | 171.83 | 2,242,723 | +4.73(+2.83%) |
Dec 29, 2017 | 167.10 | 167.10 | 167.10 | 0 | -1.34(-0.79%) | |
Dec 28, 2017 | 168.79 | 169.76 | 167.85 | 168.43 | 1,442,902 | +0.16(+0.09%) |
Dec 27, 2017 | 167.72 | 169.78 | 167.03 | 168.28 | 1,774,049 | +0.96(+0.57%) |
Dec 26, 2017 | 167.27 | 169.47 | 165.50 | 167.31 | 1,880,273 | -2.16(-1.28%) |
Dec 22, 2017 | 168.17 | 170.66 | 167.12 | 169.47 | 1,740,905 | +0.95(+0.57%) |
Dec 21, 2017 | 171.38 | 171.71 | 167.71 | 168.52 | 2,926,912 | -2.90(-1.69%) |
Dec 20, 2017 | 173.30 | 174.15 | 170.03 | 171.42 | 3,624,641 | +2.47(+1.46%) |
Dec 19, 2017 | 170.78 | 171.95 | 168.53 | 168.95 | 2,594,308 | -2.69(-1.57%) |
Dec 18, 2017 | 170.35 | 173.22 | 169.48 | 171.63 | 3,760,687 | +2.50(+1.48%) |
Dec 15, 2017 | 166.39 | 170.17 | 165.04 | 169.14 | 4,381,940 | +3.83(+2.32%) |
Dec 14, 2017 | 164.58 | 167.42 | 164.30 | 165.31 | 3,257,099 | +0.72(+0.44%) |
Dec 13, 2017 | 164.99 | 167.78 | 164.56 | 164.59 | 3,548,740 | -0.24(-0.14%) |
Dec 12, 2017 | 167.53 | 168.28 | 164.44 | 164.83 | 2,430,752 | -3.62(-2.15%) |
Dec 11, 2017 | 170.41 | 170.84 | 167.03 | 168.45 | 3,086,711 | -0.82(-0.48%) |
Dec 08, 2017 | 173.61 | 175.20 | 168.88 | 169.27 | 3,829,405 | -2.45(-1.43%) |
Dec 07, 2017 | 169.84 | 172.59 | 168.64 | 171.72 | 3,671,210 | +4.48(+2.68%) |
Dec 06, 2017 | 162.54 | 167.32 | 161.13 | 167.24 | 4,229,006 | +3.36(+2.05%) |
Dec 05, 2017 | 163.40 | 169.55 | 159.59 | 163.88 | 5,688,607 | +0.26(+0.16%) |
Dec 04, 2017 | 171.86 | 162.76 | 163.62 | 5,909,394 | -6.40(-3.76%) | |
Dec 01, 2017 | 172.00 | 173.15 | 167.71 | 170.02 | 6,251,775 | -4.09(-2.35%) |
Nov 30, 2017 | 178.71 | 179.91 | 173.19 | 174.11 | 5,571,258 | -2.09(-1.19%) |
Nov 29, 2017 | 191.60 | 191.66 | 171.33 | 176.20 | 8,809,094 | -16.75(-8.68%) |
Nov 28, 2017 | 191.58 | 194.99 | 189.86 | 192.95 | 2,757,826 | +2.00(+1.05%) |
Nov 27, 2017 | 192.43 | 193.24 | 188.30 | 190.95 | 3,018,309 | -5.34(-2.72%) |
Nov 24, 2017 | 195.61 | 196.91 | 195.20 | 196.29 | 893,350 | +1.50(+0.77%) |
Nov 22, 2017 | 198.44 | 198.71 | 193.95 | 194.79 | 2,080,834 | -3.39(-1.71%) |
Nov 21, 2017 | 196.58 | 198.89 | 196.03 | 198.17 | 2,373,875 | +3.45(+1.77%) |
Nov 20, 2017 | 191.66 | 195.73 | 191.51 | 194.72 | 2,151,339 | +4.19(+2.20%) |
Nov 17, 2017 | 196.33 | 196.44 | 189.70 | 190.53 | 2,165,258 | -2.49(-1.29%) |
Nov 16, 2017 | 188.76 | 194.38 | 188.75 | 193.02 | 2,494,963 | +4.85(+2.58%) |
Nov 15, 2017 | 190.11 | 190.88 | 186.53 | 188.17 | 2,405,280 | -0.71(-0.37%) |
Nov 14, 2017 | 188.99 | 189.56 | 186.98 | 188.88 | 1,107,973 | -0.53(-0.28%) |
Nov 13, 2017 | 185.92 | 189.54 | 185.18 | 189.41 | 1,610,144 | +1.67(+0.89%) |
Nov 10, 2017 | 186.36 | 187.98 | 185.18 | 187.75 | 1,895,149 | +1.00(+0.53%) |
Nov 09, 2017 | 189.55 | 189.95 | 184.00 | 186.75 | 2,338,893 | -4.48(-2.34%) |
Nov 08, 2017 | 189.38 | 191.38 | 187.28 | 191.23 | 1,727,982 | +1.86(+0.98%) |
Nov 07, 2017 | 187.01 | 189.97 | 186.94 | 189.37 | 1,503,281 | +2.28(+1.22%) |
Nov 06, 2017 | 187.91 | 188.18 | 185.04 | 187.09 | 2,483,725 | -0.36(-0.19%) |
Nov 03, 2017 | 187.57 | 188.25 | 185.60 | 187.46 | 2,080,729 | +0.23(+0.12%) |
Nov 02, 2017 | 183.77 | 187.41 | 182.42 | 187.23 | 2,613,089 | +3.53(+1.92%) |