Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 154.16 | 155.21 | 151.19 | 151.43 | 2,079,785 | -1.90(-1.24%) |
Jan 30, 2018 | 152.64 | 154.14 | 152.14 | 153.33 | 1,881,899 | -0.61(-0.40%) |
Jan 29, 2018 | 156.04 | 156.46 | 153.56 | 153.94 | 1,634,832 | -2.10(-1.35%) |
Jan 26, 2018 | 154.23 | 156.47 | 153.90 | 156.04 | 1,708,433 | +2.15(+1.40%) |
Jan 25, 2018 | 155.59 | 155.96 | 151.88 | 153.89 | 1,814,777 | -0.43(-0.28%) |
Jan 24, 2018 | 154.42 | 155.07 | 152.92 | 154.32 | 1,505,399 | +0.85(+0.56%) |
Jan 23, 2018 | 154.59 | 154.77 | 153.26 | 153.47 | 1,488,087 | -1.56(-1.01%) |
Jan 22, 2018 | 154.68 | 155.05 | 153.51 | 155.03 | 1,539,538 | +0.06(+0.04%) |
Jan 19, 2018 | 153.35 | 154.97 | 152.95 | 154.97 | 1,773,655 | +2.20(+1.44%) |
Jan 18, 2018 | 151.92 | 153.27 | 151.28 | 152.77 | 2,400,572 | +0.43(+0.28%) |
Jan 17, 2018 | 153.41 | 153.45 | 151.40 | 152.35 | 2,154,493 | -0.10(-0.07%) |
Jan 16, 2018 | 154.82 | 155.24 | 151.37 | 152.45 | 2,247,875 | -1.60(-1.04%) |
Jan 12, 2018 | 154.05 | 154.05 | 154.05 | 0 | +1.67(+1.10%) | |
Jan 11, 2018 | 150.25 | 152.46 | 149.01 | 152.37 | 2,152,039 | +2.29(+1.53%) |
Jan 10, 2018 | 153.26 | 149.32 | 150.08 | 6,015,537 | -0.60(-0.40%) | |
Jan 09, 2018 | 147.41 | 151.03 | 146.97 | 150.68 | 4,723,834 | +4.09(+2.79%) |
Jan 08, 2018 | 145.63 | 146.66 | 144.58 | 146.59 | 2,980,156 | +0.72(+0.49%) |
Jan 05, 2018 | 145.40 | 146.01 | 142.48 | 145.88 | 1,730,329 | +0.62(+0.43%) |
Jan 04, 2018 | 144.86 | 145.68 | 143.17 | 145.26 | 1,919,682 | +0.83(+0.57%) |
Jan 03, 2018 | 143.66 | 144.77 | 143.44 | 144.43 | 1,530,131 | +0.66(+0.46%) |
Jan 02, 2018 | 142.56 | 143.82 | 142.45 | 143.77 | 2,085,468 | +1.37(+0.96%) |
Dec 29, 2017 | 142.41 | 142.41 | 142.41 | 0 | -1.08(-0.75%) | |
Dec 28, 2017 | 144.20 | 144.37 | 143.13 | 143.49 | 1,360,109 | -0.26(-0.18%) |
Dec 27, 2017 | 143.78 | 144.22 | 143.42 | 143.75 | 1,965,334 | -0.15(-0.11%) |
Dec 26, 2017 | 143.18 | 143.91 | 142.14 | 143.90 | 2,646,029 | +1.11(+0.77%) |
Dec 22, 2017 | 141.46 | 143.31 | 140.60 | 142.79 | 1,891,650 | +1.51(+1.07%) |
Dec 21, 2017 | 140.48 | 141.68 | 139.82 | 141.28 | 2,554,580 | +1.35(+0.96%) |
Dec 20, 2017 | 140.45 | 140.72 | 139.59 | 139.93 | 1,578,164 | -0.10(-0.07%) |
Dec 19, 2017 | 139.90 | 140.48 | 137.80 | 140.03 | 1,984,128 | +0.40(+0.29%) |
Dec 18, 2017 | 138.24 | 140.20 | 138.16 | 139.63 | 2,186,925 | +2.87(+2.10%) |
Dec 15, 2017 | 136.51 | 137.66 | 136.47 | 136.76 | 2,819,611 | +1.30(+0.96%) |
Dec 14, 2017 | 138.12 | 138.31 | 135.34 | 135.46 | 1,566,856 | -2.28(-1.65%) |
Dec 13, 2017 | 137.49 | 139.00 | 137.11 | 137.74 | 1,774,123 | +0.80(+0.58%) |
Dec 12, 2017 | 136.94 | 137.52 | 136.32 | 136.94 | 1,874,252 | -0.24(-0.17%) |
Dec 11, 2017 | 136.69 | 137.40 | 136.48 | 137.18 | 1,586,237 | -0.23(-0.17%) |
Dec 08, 2017 | 137.61 | 138.20 | 136.92 | 137.40 | 1,195,823 | +0.43(+0.31%) |
Dec 07, 2017 | 135.21 | 137.31 | 135.06 | 136.98 | 1,582,509 | +1.50(+1.11%) |
Dec 06, 2017 | 136.45 | 137.22 | 135.44 | 135.47 | 1,556,680 | +0.00(+0.00%) |
Dec 05, 2017 | 136.58 | 138.27 | 136.21 | 1,988,142 | +0.00(+0.00%) | |
Dec 04, 2017 | 137.77 | 137.78 | 136.80 | 136.85 | 2,088,779 | +0.93(+0.69%) |
Dec 01, 2017 | 136.20 | 136.41 | 133.76 | 135.91 | 2,231,149 | +0.07(+0.05%) |
Nov 30, 2017 | 135.02 | 136.65 | 134.16 | 135.84 | 4,018,165 | +1.29(+0.96%) |
Nov 29, 2017 | 134.99 | 135.22 | 133.40 | 134.56 | 2,671,663 | -0.85(-0.63%) |
Nov 28, 2017 | 134.20 | 135.80 | 133.45 | 135.41 | 4,404,751 | +0.55(+0.41%) |
Nov 27, 2017 | 132.12 | 134.91 | 131.73 | 134.85 | 4,281,017 | +2.97(+2.25%) |
Nov 24, 2017 | 132.46 | 134.07 | 131.88 | 131.89 | 2,167,655 | +0.23(+0.17%) |
Nov 22, 2017 | 131.92 | 132.34 | 129.04 | 131.66 | 8,929,467 | +5.46(+4.32%) |
Nov 21, 2017 | 125.60 | 127.23 | 125.05 | 126.21 | 6,518,938 | +2.09(+1.69%) |
Nov 20, 2017 | 123.44 | 124.93 | 123.41 | 124.11 | 2,828,780 | +1.04(+0.85%) |
Nov 17, 2017 | 121.47 | 123.74 | 121.25 | 123.07 | 2,167,740 | +1.05(+0.86%) |
Nov 16, 2017 | 120.35 | 122.62 | 120.22 | 122.02 | 2,279,045 | +2.12(+1.77%) |
Nov 15, 2017 | 119.92 | 120.58 | 119.07 | 119.90 | 1,946,885 | -0.55(-0.46%) |
Nov 14, 2017 | 119.70 | 120.56 | 119.26 | 120.45 | 1,755,237 | +0.88(+0.74%) |
Nov 13, 2017 | 119.20 | 120.72 | 118.86 | 119.57 | 2,008,170 | -0.29(-0.24%) |
Nov 10, 2017 | 119.30 | 120.14 | 118.95 | 119.86 | 3,299,379 | +0.86(+0.72%) |
Nov 09, 2017 | 121.47 | 121.65 | 118.54 | 119.00 | 3,176,250 | -3.05(-2.49%) |
Nov 08, 2017 | 123.05 | 123.17 | 121.94 | 122.05 | 1,402,383 | -0.97(-0.79%) |
Nov 07, 2017 | 122.86 | 123.91 | 122.86 | 123.02 | 1,361,519 | +0.36(+0.30%) |
Nov 06, 2017 | 122.38 | 123.12 | 122.06 | 122.65 | 2,682,958 | +0.25(+0.21%) |
Nov 03, 2017 | 122.00 | 122.40 | 121.64 | 122.40 | 1,165,466 | +0.54(+0.44%) |
Nov 02, 2017 | 121.53 | 122.41 | 120.72 | 121.86 | 1,810,302 | +0.15(+0.13%) |