Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 174.12 | 175.08 | 172.15 | 172.66 | 223,194 | -0.86(-0.50%) |
Jan 30, 2018 | 174.17 | 174.26 | 172.67 | 173.52 | 298,845 | -2.61(-1.48%) |
Jan 29, 2018 | 169.97 | 177.91 | 168.97 | 176.13 | 421,569 | +6.04(+3.55%) |
Jan 26, 2018 | 170.99 | 170.99 | 163.44 | 170.09 | 347,324 | +7.20(+4.42%) |
Jan 25, 2018 | 163.61 | 164.18 | 161.82 | 162.89 | 138,659 | +0.01(+0.01%) |
Jan 24, 2018 | 164.56 | 165.55 | 162.59 | 162.88 | 139,578 | -1.14(-0.70%) |
Jan 23, 2018 | 163.40 | 165.14 | 162.54 | 164.02 | 123,361 | +0.50(+0.31%) |
Jan 22, 2018 | 162.78 | 164.05 | 162.39 | 163.52 | 117,578 | +0.07(+0.04%) |
Jan 19, 2018 | 160.94 | 164.76 | 160.94 | 163.45 | 195,303 | +2.25(+1.40%) |
Jan 18, 2018 | 162.52 | 163.28 | 160.91 | 161.20 | 106,571 | -1.12(-0.69%) |
Jan 17, 2018 | 160.62 | 162.77 | 159.73 | 162.32 | 163,366 | +2.57(+1.61%) |
Jan 16, 2018 | 160.19 | 160.93 | 159.09 | 159.75 | 176,122 | +0.19(+0.12%) |
Jan 12, 2018 | 159.56 | 159.56 | 159.56 | 0 | -0.69(-0.43%) | |
Jan 11, 2018 | 158.77 | 161.23 | 157.44 | 160.25 | 199,496 | +2.03(+1.28%) |
Jan 10, 2018 | 158.38 | 160.18 | 157.54 | 158.22 | 134,627 | -0.14(-0.09%) |
Jan 09, 2018 | 159.30 | 159.30 | 157.64 | 158.36 | 97,909 | -0.50(-0.31%) |
Jan 08, 2018 | 156.53 | 159.14 | 156.20 | 158.86 | 111,881 | +1.94(+1.24%) |
Jan 05, 2018 | 155.67 | 157.46 | 155.54 | 156.92 | 100,914 | +1.74(+1.12%) |
Jan 04, 2018 | 154.07 | 156.51 | 154.07 | 155.18 | 131,850 | +1.75(+1.14%) |
Jan 03, 2018 | 153.42 | 155.12 | 153.21 | 153.43 | 128,147 | +0.04(+0.03%) |
Jan 02, 2018 | 153.41 | 153.78 | 152.47 | 153.39 | 176,440 | +0.19(+0.12%) |
Dec 29, 2017 | 153.20 | 153.20 | 153.20 | 0 | -1.06(-0.69%) | |
Dec 28, 2017 | 154.71 | 154.85 | 153.44 | 154.26 | 51,155 | -0.18(-0.12%) |
Dec 27, 2017 | 153.32 | 155.70 | 153.19 | 154.44 | 84,431 | +1.20(+0.78%) |
Dec 26, 2017 | 153.73 | 154.68 | 152.61 | 153.24 | 101,545 | -0.49(-0.32%) |
Dec 22, 2017 | 155.24 | 156.08 | 153.34 | 153.73 | 119,314 | -2.82(-1.80%) |
Dec 21, 2017 | 156.70 | 158.31 | 156.50 | 156.55 | 104,552 | -0.20(-0.13%) |
Dec 20, 2017 | 157.38 | 158.44 | 156.02 | 156.75 | 160,266 | -0.26(-0.17%) |
Dec 19, 2017 | 158.01 | 158.68 | 156.55 | 157.01 | 124,653 | -1.12(-0.71%) |
Dec 18, 2017 | 158.16 | 159.92 | 157.62 | 158.13 | 159,174 | +0.43(+0.27%) |
Dec 15, 2017 | 155.09 | 158.70 | 155.09 | 157.70 | 389,207 | +3.26(+2.11%) |
Dec 14, 2017 | 155.19 | 156.67 | 154.01 | 154.44 | 128,563 | -1.20(-0.77%) |
Dec 13, 2017 | 154.68 | 156.92 | 154.68 | 155.64 | 122,997 | +0.69(+0.45%) |
Dec 12, 2017 | 155.19 | 155.84 | 153.50 | 154.95 | 108,864 | -0.61(-0.39%) |
Dec 11, 2017 | 156.93 | 157.93 | 154.77 | 155.56 | 104,597 | -1.75(-1.11%) |
Dec 08, 2017 | 157.05 | 158.49 | 156.37 | 157.31 | 115,783 | +0.00(+0.00%) |
Dec 07, 2017 | 155.66 | 158.07 | 155.66 | 104,085 | +0.00(+0.00%) | |
Dec 06, 2017 | 155.35 | 156.27 | 154.53 | 155.57 | 118,510 | -0.02(-0.01%) |
Dec 05, 2017 | 156.10 | 157.47 | 155.25 | 155.59 | 125,149 | -0.70(-0.45%) |
Dec 04, 2017 | 159.00 | 159.00 | 156.16 | 156.29 | 127,388 | -1.21(-0.77%) |
Dec 01, 2017 | 157.56 | 158.10 | 153.81 | 157.50 | 134,505 | +0.44(+0.28%) |
Nov 30, 2017 | 156.05 | 158.34 | 155.79 | 157.06 | 142,672 | +1.69(+1.09%) |
Nov 29, 2017 | 157.06 | 158.10 | 155.20 | 155.37 | 132,573 | -0.91(-0.58%) |
Nov 28, 2017 | 155.67 | 156.64 | 153.87 | 156.28 | 115,276 | +0.84(+0.54%) |
Nov 27, 2017 | 155.56 | 156.53 | 154.70 | 155.44 | 101,519 | +0.01(+0.01%) |
Nov 24, 2017 | 154.73 | 155.83 | 153.17 | 155.43 | 43,859 | +1.43(+0.93%) |
Nov 22, 2017 | 154.71 | 154.71 | 153.08 | 154.00 | 76,447 | -0.62(-0.40%) |
Nov 21, 2017 | 154.53 | 155.97 | 154.10 | 154.62 | 79,222 | +0.61(+0.40%) |
Nov 20, 2017 | 152.73 | 154.11 | 152.29 | 154.01 | 87,503 | +1.31(+0.86%) |
Nov 17, 2017 | 152.00 | 153.40 | 152.00 | 152.70 | 93,695 | -0.19(-0.12%) |
Nov 16, 2017 | 152.39 | 153.78 | 151.27 | 152.89 | 93,284 | +0.99(+0.65%) |
Nov 15, 2017 | 151.52 | 152.75 | 150.56 | 151.90 | 132,064 | -0.51(-0.33%) |
Nov 14, 2017 | 153.16 | 153.66 | 152.05 | 152.41 | 176,284 | -1.53(-0.99%) |
Nov 13, 2017 | 153.72 | 155.19 | 153.42 | 153.94 | 116,939 | -0.74(-0.48%) |
Nov 10, 2017 | 154.30 | 155.24 | 153.38 | 154.68 | 138,364 | +0.92(+0.60%) |
Nov 09, 2017 | 152.94 | 153.76 | 151.48 | 153.76 | 108,605 | -0.85(-0.55%) |
Nov 08, 2017 | 151.75 | 154.84 | 150.98 | 154.61 | 161,738 | +2.16(+1.42%) |
Nov 07, 2017 | 151.60 | 153.47 | 151.04 | 152.45 | 174,761 | +1.29(+0.85%) |
Nov 06, 2017 | 151.77 | 152.37 | 150.50 | 151.16 | 212,530 | -1.39(-0.91%) |
Nov 03, 2017 | 147.64 | 153.26 | 146.97 | 152.55 | 235,579 | +4.65(+3.14%) |
Nov 02, 2017 | 142.51 | 148.69 | 141.90 | 147.90 | 245,936 | +3.96(+2.75%) |