Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 182.93 | 183.91 | 181.90 | 182.09 | 308,769 | -0.03(-0.02%) |
Jan 30, 2018 | 187.61 | 188.57 | 182.04 | 182.11 | 531,230 | -1.84(-1.00%) |
Jan 29, 2018 | 188.44 | 188.50 | 183.09 | 183.95 | 567,978 | -5.39(-2.85%) |
Jan 26, 2018 | 182.93 | 189.64 | 181.67 | 189.34 | 613,537 | +6.88(+3.77%) |
Jan 25, 2018 | 180.64 | 183.04 | 179.17 | 182.47 | 532,766 | +2.70(+1.50%) |
Jan 24, 2018 | 180.20 | 180.63 | 179.40 | 179.76 | 277,047 | +0.32(+0.18%) |
Jan 23, 2018 | 180.55 | 181.09 | 178.47 | 179.44 | 341,982 | -1.56(-0.86%) |
Jan 22, 2018 | 182.03 | 182.40 | 180.13 | 181.01 | 383,429 | -1.40(-0.77%) |
Jan 19, 2018 | 181.46 | 183.08 | 180.13 | 182.40 | 287,483 | +1.62(+0.90%) |
Jan 18, 2018 | 180.50 | 181.10 | 178.77 | 180.78 | 304,038 | +0.73(+0.41%) |
Jan 17, 2018 | 180.50 | 181.30 | 179.86 | 180.04 | 307,324 | +0.10(+0.06%) |
Jan 16, 2018 | 180.10 | 181.35 | 178.95 | 179.94 | 448,231 | +0.53(+0.29%) |
Jan 12, 2018 | 179.42 | 179.42 | 179.42 | 0 | +0.68(+0.38%) | |
Jan 11, 2018 | 177.04 | 179.33 | 176.01 | 178.74 | 226,824 | +1.51(+0.85%) |
Jan 10, 2018 | 176.41 | 177.35 | 174.97 | 177.23 | 488,740 | +1.05(+0.60%) |
Jan 09, 2018 | 176.80 | 177.43 | 175.41 | 176.18 | 304,385 | -0.10(-0.06%) |
Jan 08, 2018 | 178.11 | 178.11 | 175.60 | 176.28 | 424,517 | -2.40(-1.34%) |
Jan 05, 2018 | 178.02 | 179.31 | 177.29 | 178.67 | 400,053 | +0.94(+0.53%) |
Jan 04, 2018 | 175.93 | 178.15 | 175.67 | 177.73 | 325,176 | +2.40(+1.37%) |
Jan 03, 2018 | 173.55 | 175.84 | 173.53 | 175.33 | 285,042 | +1.46(+0.84%) |
Jan 02, 2018 | 175.31 | 177.26 | 172.42 | 173.87 | 384,783 | -1.02(-0.59%) |
Dec 29, 2017 | 174.89 | 174.89 | 174.89 | 0 | -0.30(-0.17%) | |
Dec 28, 2017 | 175.29 | 175.87 | 174.00 | 175.19 | 257,194 | +0.25(+0.14%) |
Dec 27, 2017 | 174.01 | 176.16 | 173.81 | 174.94 | 337,277 | +1.58(+0.91%) |
Dec 26, 2017 | 174.48 | 175.01 | 171.99 | 173.37 | 200,936 | -0.93(-0.54%) |
Dec 22, 2017 | 173.35 | 174.42 | 172.33 | 174.30 | 292,174 | +0.95(+0.55%) |
Dec 21, 2017 | 177.23 | 178.38 | 172.37 | 173.35 | 632,241 | -3.54(-2.00%) |
Dec 20, 2017 | 173.70 | 180.05 | 171.87 | 176.89 | 1,835,396 | +6.80(+4.00%) |
Dec 19, 2017 | 168.80 | 175.44 | 166.84 | 170.08 | 1,682,667 | -15.67(-8.44%) |
Dec 18, 2017 | 186.44 | 188.04 | 183.05 | 185.75 | 845,609 | -0.13(-0.07%) |
Dec 15, 2017 | 183.47 | 187.05 | 183.27 | 185.88 | 612,205 | +2.19(+1.19%) |
Dec 14, 2017 | 183.37 | 185.87 | 183.37 | 183.69 | 295,595 | +0.40(+0.22%) |
Dec 13, 2017 | 185.51 | 186.25 | 183.08 | 183.29 | 288,020 | -1.83(-0.99%) |
Dec 12, 2017 | 184.38 | 187.50 | 184.23 | 185.12 | 647,245 | -0.01(-0.00%) |
Dec 11, 2017 | 183.16 | 185.35 | 182.39 | 185.13 | 331,792 | +1.80(+0.98%) |
Dec 08, 2017 | 183.34 | 184.14 | 181.17 | 183.34 | 283,088 | +1.88(+1.03%) |
Dec 07, 2017 | 183.24 | 184.42 | 180.83 | 181.46 | 727,026 | -1.94(-1.06%) |
Dec 06, 2017 | 182.72 | 185.13 | 181.82 | 183.40 | 536,591 | -0.09(-0.05%) |
Dec 05, 2017 | 183.73 | 184.54 | 180.56 | 183.49 | 1,068,793 | -2.04(-1.10%) |
Dec 04, 2017 | 183.95 | 185.68 | 183.18 | 185.53 | 840,701 | +2.76(+1.51%) |
Dec 01, 2017 | 180.98 | 183.49 | 178.48 | 182.78 | 490,072 | +1.43(+0.79%) |
Nov 30, 2017 | 180.46 | 181.74 | 179.86 | 181.35 | 279,862 | +1.45(+0.81%) |
Nov 29, 2017 | 180.21 | 181.34 | 179.49 | 179.90 | 275,506 | +0.33(+0.18%) |
Nov 28, 2017 | 177.83 | 179.61 | 176.70 | 179.57 | 324,902 | +2.18(+1.23%) |
Nov 27, 2017 | 179.41 | 179.82 | 177.21 | 177.39 | 242,227 | -1.88(-1.05%) |
Nov 24, 2017 | 178.60 | 179.56 | 177.34 | 179.27 | 79,850 | +1.01(+0.57%) |
Nov 22, 2017 | 177.45 | 178.42 | 176.83 | 178.26 | 147,328 | +0.75(+0.42%) |
Nov 21, 2017 | 177.62 | 178.40 | 176.60 | 177.51 | 217,349 | +0.38(+0.21%) |
Nov 20, 2017 | 176.75 | 178.38 | 176.55 | 177.14 | 173,034 | +0.22(+0.13%) |
Nov 17, 2017 | 176.00 | 177.07 | 176.00 | 176.91 | 352,151 | +0.72(+0.41%) |
Nov 16, 2017 | 176.76 | 177.46 | 175.93 | 176.19 | 199,838 | -0.12(-0.07%) |
Nov 15, 2017 | 175.43 | 177.22 | 173.68 | 176.31 | 229,701 | +0.18(+0.10%) |
Nov 14, 2017 | 175.87 | 177.24 | 175.36 | 176.13 | 207,458 | -0.60(-0.34%) |
Nov 13, 2017 | 176.29 | 177.02 | 175.44 | 176.73 | 313,628 | -0.29(-0.16%) |
Nov 10, 2017 | 176.78 | 177.14 | 175.50 | 177.02 | 302,393 | -0.03(-0.02%) |
Nov 09, 2017 | 175.51 | 177.34 | 173.84 | 177.05 | 465,072 | +0.85(+0.48%) |
Nov 08, 2017 | 172.58 | 176.62 | 172.07 | 176.20 | 565,403 | +3.57(+2.07%) |
Nov 07, 2017 | 171.95 | 173.11 | 171.27 | 172.62 | 329,238 | +0.28(+0.16%) |
Nov 06, 2017 | 171.71 | 172.60 | 170.69 | 172.35 | 227,285 | +0.36(+0.21%) |
Nov 03, 2017 | 170.76 | 172.78 | 169.75 | 171.99 | 597,595 | +0.59(+0.34%) |
Nov 02, 2017 | 167.54 | 171.78 | 167.03 | 171.40 | 891,131 | +4.14(+2.48%) |