Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 175.03 | 175.86 | 172.62 | 173.77 | 3,125,765 | +0.40(+0.23%) |
Jan 30, 2018 | 174.29 | 175.50 | 171.71 | 173.37 | 4,179,003 | -4.44(-2.50%) |
Jan 29, 2018 | 182.59 | 183.53 | 175.36 | 177.81 | 4,391,238 | -5.99(-3.26%) |
Jan 26, 2018 | 183.23 | 187.29 | 181.72 | 183.79 | 5,248,001 | +3.01(+1.67%) |
Jan 25, 2018 | 195.98 | 198.23 | 180.55 | 180.78 | 9,116,404 | -9.51(-5.00%) |
Jan 24, 2018 | 194.34 | 194.34 | 187.42 | 190.29 | 5,987,030 | -4.84(-2.48%) |
Jan 23, 2018 | 191.47 | 195.20 | 190.53 | 195.13 | 4,781,282 | +5.33(+2.81%) |
Jan 22, 2018 | 189.08 | 190.39 | 187.99 | 189.80 | 3,095,811 | +1.51(+0.80%) |
Jan 19, 2018 | 186.77 | 188.31 | 184.27 | 188.29 | 2,882,140 | +1.89(+1.01%) |
Jan 18, 2018 | 184.18 | 187.22 | 181.24 | 186.41 | 4,627,254 | +0.34(+0.18%) |
Jan 17, 2018 | 176.50 | 186.60 | 175.79 | 186.07 | 7,160,027 | +13.33(+7.72%) |
Jan 16, 2018 | 174.37 | 177.67 | 170.95 | 172.74 | 4,616,497 | +1.70(+1.00%) |
Jan 12, 2018 | 171.04 | 171.04 | 171.04 | 0 | -0.55(-0.32%) | |
Jan 11, 2018 | 174.26 | 174.95 | 170.95 | 171.59 | 3,103,137 | -2.31(-1.33%) |
Jan 10, 2018 | 173.90 | 3,868,507 | -5.36(-2.99%) | |||
Jan 09, 2018 | 179.85 | 181.24 | 175.45 | 179.26 | 3,255,663 | -0.28(-0.16%) |
Jan 08, 2018 | 178.13 | 180.99 | 178.06 | 179.54 | 3,043,175 | +1.34(+0.75%) |
Jan 05, 2018 | 176.83 | 178.90 | 176.43 | 178.19 | 1,887,974 | +2.74(+1.56%) |
Jan 04, 2018 | 176.93 | 178.60 | 175.25 | 175.46 | 2,454,102 | +0.80(+0.46%) |
Jan 03, 2018 | 173.00 | 175.85 | 172.04 | 174.66 | 2,845,271 | +2.92(+1.70%) |
Jan 02, 2018 | 167.99 | 171.95 | 166.83 | 171.74 | 2,243,906 | +4.73(+2.83%) |
Dec 29, 2017 | 167.01 | 167.01 | 167.01 | 0 | -1.33(-0.79%) | |
Dec 28, 2017 | 168.71 | 169.67 | 167.76 | 168.34 | 1,443,663 | +0.15(+0.09%) |
Dec 27, 2017 | 167.63 | 169.69 | 166.94 | 168.19 | 1,774,984 | +0.96(+0.58%) |
Dec 26, 2017 | 167.18 | 169.38 | 165.41 | 167.23 | 1,881,264 | -2.16(-1.27%) |
Dec 22, 2017 | 168.08 | 170.56 | 167.03 | 169.38 | 1,741,823 | +0.95(+0.57%) |
Dec 21, 2017 | 171.29 | 171.62 | 167.62 | 168.43 | 2,928,455 | -2.89(-1.69%) |
Dec 20, 2017 | 173.21 | 174.06 | 169.94 | 171.33 | 3,626,552 | +2.47(+1.46%) |
Dec 19, 2017 | 170.69 | 171.86 | 168.44 | 168.86 | 2,595,676 | -2.69(-1.57%) |
Dec 18, 2017 | 170.26 | 173.12 | 169.39 | 171.54 | 3,762,671 | +2.49(+1.48%) |
Dec 15, 2017 | 166.30 | 170.08 | 164.96 | 169.05 | 4,384,250 | +3.83(+2.32%) |
Dec 14, 2017 | 164.50 | 167.34 | 164.21 | 165.22 | 3,258,816 | +0.72(+0.44%) |
Dec 13, 2017 | 164.90 | 167.69 | 164.48 | 164.50 | 3,550,611 | -0.24(-0.14%) |
Dec 12, 2017 | 167.44 | 168.19 | 164.35 | 164.74 | 2,432,034 | -3.62(-2.15%) |
Dec 11, 2017 | 170.32 | 170.75 | 166.94 | 168.36 | 3,088,339 | -0.82(-0.48%) |
Dec 08, 2017 | 173.52 | 175.11 | 168.79 | 169.18 | 3,831,424 | -2.45(-1.43%) |
Dec 07, 2017 | 169.75 | 172.50 | 168.55 | 171.63 | 3,673,146 | +4.47(+2.68%) |
Dec 06, 2017 | 162.45 | 167.24 | 161.05 | 167.15 | 4,231,236 | +3.36(+2.05%) |
Dec 05, 2017 | 163.31 | 169.46 | 159.50 | 163.80 | 5,691,606 | +0.26(+0.16%) |
Dec 04, 2017 | 171.77 | 162.67 | 163.53 | 5,912,510 | -6.40(-3.76%) | |
Dec 01, 2017 | 171.91 | 173.06 | 167.62 | 169.93 | 6,255,072 | -4.09(-2.35%) |
Nov 30, 2017 | 178.62 | 179.81 | 173.10 | 174.02 | 5,574,196 | -2.09(-1.19%) |
Nov 29, 2017 | 191.50 | 191.56 | 171.24 | 176.11 | 8,813,740 | -16.74(-8.68%) |
Nov 28, 2017 | 191.48 | 194.88 | 189.76 | 192.85 | 2,759,281 | +2.00(+1.05%) |
Nov 27, 2017 | 192.33 | 193.14 | 188.20 | 190.85 | 3,019,901 | -5.34(-2.72%) |
Nov 24, 2017 | 195.51 | 196.81 | 195.10 | 196.19 | 893,822 | +1.50(+0.77%) |
Nov 22, 2017 | 198.33 | 198.60 | 193.84 | 194.69 | 2,081,932 | -3.38(-1.71%) |
Nov 21, 2017 | 196.48 | 198.78 | 195.93 | 198.07 | 2,375,127 | +3.45(+1.77%) |
Nov 20, 2017 | 191.56 | 195.63 | 191.41 | 194.62 | 2,152,473 | +4.19(+2.20%) |
Nov 17, 2017 | 196.22 | 196.34 | 189.60 | 190.43 | 2,166,400 | -2.49(-1.29%) |
Nov 16, 2017 | 188.66 | 194.28 | 188.65 | 192.92 | 2,496,278 | +4.85(+2.58%) |
Nov 15, 2017 | 190.01 | 190.78 | 186.43 | 188.07 | 2,406,549 | -0.71(-0.37%) |
Nov 14, 2017 | 188.89 | 189.47 | 186.89 | 188.78 | 1,108,557 | -0.53(-0.28%) |
Nov 13, 2017 | 185.82 | 189.44 | 185.09 | 189.31 | 1,610,993 | +1.67(+0.89%) |
Nov 10, 2017 | 186.26 | 187.88 | 185.09 | 187.65 | 1,896,149 | +0.99(+0.53%) |
Nov 09, 2017 | 189.45 | 189.85 | 183.90 | 186.65 | 2,340,126 | -4.48(-2.34%) |
Nov 08, 2017 | 189.28 | 191.27 | 187.19 | 191.13 | 1,728,893 | +1.85(+0.98%) |
Nov 07, 2017 | 186.91 | 189.87 | 186.84 | 189.28 | 1,504,074 | +2.28(+1.22%) |
Nov 06, 2017 | 187.81 | 188.08 | 184.94 | 187.00 | 2,485,035 | -0.36(-0.19%) |
Nov 03, 2017 | 187.47 | 188.15 | 185.50 | 187.36 | 2,081,827 | +0.23(+0.12%) |
Nov 02, 2017 | 183.67 | 187.31 | 182.33 | 187.13 | 2,614,467 | +3.53(+1.92%) |