Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 174.70 | 175.53 | 172.29 | 173.44 | 3,131,609 | +0.40(+0.23%) |
Jan 30, 2018 | 173.97 | 175.17 | 171.39 | 173.04 | 4,186,817 | -4.43(-2.50%) |
Jan 29, 2018 | 182.25 | 183.19 | 175.04 | 177.47 | 4,399,448 | -5.98(-3.26%) |
Jan 26, 2018 | 182.89 | 186.94 | 181.38 | 183.45 | 5,257,813 | +3.01(+1.67%) |
Jan 25, 2018 | 195.61 | 197.86 | 180.22 | 180.44 | 9,133,449 | -9.49(-5.00%) |
Jan 24, 2018 | 193.97 | 193.97 | 187.07 | 189.94 | 5,998,223 | -4.84(-2.48%) |
Jan 23, 2018 | 191.11 | 194.83 | 190.18 | 194.77 | 4,790,222 | +5.33(+2.81%) |
Jan 22, 2018 | 188.73 | 190.03 | 187.64 | 189.44 | 3,101,599 | +1.50(+0.80%) |
Jan 19, 2018 | 186.42 | 187.96 | 183.93 | 187.94 | 2,887,529 | +1.88(+1.01%) |
Jan 18, 2018 | 183.84 | 186.87 | 180.91 | 186.06 | 4,635,905 | +0.33(+0.18%) |
Jan 17, 2018 | 176.17 | 186.25 | 175.46 | 185.72 | 7,173,413 | +13.30(+7.72%) |
Jan 16, 2018 | 174.04 | 177.34 | 170.63 | 172.42 | 4,625,128 | +1.70(+1.00%) |
Jan 12, 2018 | 170.72 | 170.72 | 170.72 | 0 | -0.55(-0.32%) | |
Jan 11, 2018 | 173.93 | 174.62 | 170.63 | 171.27 | 3,108,939 | -2.30(-1.33%) |
Jan 10, 2018 | 173.57 | 3,875,740 | -5.35(-2.99%) | |||
Jan 09, 2018 | 179.51 | 180.90 | 175.12 | 178.92 | 3,261,750 | -0.28(-0.16%) |
Jan 08, 2018 | 177.80 | 180.65 | 177.73 | 179.20 | 3,048,864 | +1.34(+0.75%) |
Jan 05, 2018 | 176.50 | 178.57 | 176.10 | 177.86 | 1,891,504 | +2.74(+1.56%) |
Jan 04, 2018 | 176.59 | 178.27 | 174.92 | 175.13 | 2,458,691 | +0.80(+0.46%) |
Jan 03, 2018 | 172.68 | 175.53 | 171.72 | 174.33 | 2,850,590 | +2.92(+1.70%) |
Jan 02, 2018 | 167.68 | 171.63 | 166.51 | 171.41 | 2,248,101 | +4.72(+2.83%) |
Dec 29, 2017 | 166.70 | 166.70 | 166.70 | 0 | -1.33(-0.79%) | |
Dec 28, 2017 | 168.39 | 169.35 | 167.45 | 168.03 | 1,446,362 | +0.15(+0.09%) |
Dec 27, 2017 | 167.32 | 169.38 | 166.63 | 167.87 | 1,778,303 | +0.96(+0.58%) |
Dec 26, 2017 | 166.87 | 169.07 | 165.10 | 166.91 | 1,884,782 | -2.16(-1.27%) |
Dec 22, 2017 | 167.76 | 170.25 | 166.72 | 169.07 | 1,745,080 | +0.95(+0.57%) |
Dec 21, 2017 | 170.97 | 171.30 | 167.31 | 168.12 | 2,933,930 | -2.89(-1.69%) |
Dec 20, 2017 | 172.88 | 173.73 | 169.62 | 171.01 | 3,633,333 | +2.46(+1.46%) |
Dec 19, 2017 | 170.37 | 171.54 | 168.13 | 168.54 | 2,600,529 | -2.68(-1.57%) |
Dec 18, 2017 | 169.94 | 172.80 | 169.08 | 171.22 | 3,769,705 | +2.49(+1.48%) |
Dec 15, 2017 | 165.99 | 169.76 | 164.65 | 168.73 | 4,392,447 | +3.82(+2.32%) |
Dec 14, 2017 | 164.19 | 167.02 | 163.91 | 164.91 | 3,264,909 | +0.72(+0.44%) |
Dec 13, 2017 | 164.59 | 167.38 | 164.17 | 164.20 | 3,557,250 | -0.23(-0.14%) |
Dec 12, 2017 | 167.13 | 167.87 | 164.04 | 164.43 | 2,436,581 | -3.61(-2.15%) |
Dec 11, 2017 | 170.00 | 170.44 | 166.63 | 168.05 | 3,094,113 | -0.81(-0.48%) |
Dec 08, 2017 | 173.20 | 174.78 | 168.47 | 168.86 | 3,838,588 | -2.45(-1.43%) |
Dec 07, 2017 | 169.43 | 172.18 | 168.24 | 171.31 | 3,680,014 | +4.47(+2.68%) |
Dec 06, 2017 | 162.15 | 166.92 | 160.75 | 166.84 | 4,239,147 | +3.35(+2.05%) |
Dec 05, 2017 | 163.01 | 169.14 | 159.21 | 163.49 | 5,702,248 | +0.26(+0.16%) |
Dec 04, 2017 | 171.45 | 162.37 | 163.23 | 5,923,565 | -6.38(-3.76%) | |
Dec 01, 2017 | 171.59 | 172.74 | 167.31 | 169.61 | 6,266,767 | -4.08(-2.35%) |
Nov 30, 2017 | 178.28 | 179.48 | 172.77 | 173.69 | 5,584,618 | -2.09(-1.19%) |
Nov 29, 2017 | 191.14 | 191.20 | 170.92 | 175.78 | 8,830,219 | -16.71(-8.68%) |
Nov 28, 2017 | 191.12 | 194.52 | 189.41 | 192.49 | 2,764,440 | +2.00(+1.05%) |
Nov 27, 2017 | 191.97 | 192.78 | 187.85 | 190.49 | 3,025,547 | -5.33(-2.72%) |
Nov 24, 2017 | 195.14 | 196.44 | 194.74 | 195.82 | 895,493 | +1.50(+0.77%) |
Nov 22, 2017 | 197.96 | 198.23 | 193.48 | 194.32 | 2,085,824 | -3.38(-1.71%) |
Nov 21, 2017 | 196.11 | 198.41 | 195.56 | 197.70 | 2,379,567 | +3.44(+1.77%) |
Nov 20, 2017 | 191.21 | 195.26 | 191.05 | 194.26 | 2,156,498 | +4.18(+2.20%) |
Nov 17, 2017 | 195.86 | 195.97 | 189.25 | 190.08 | 2,170,451 | -2.48(-1.29%) |
Nov 16, 2017 | 188.31 | 193.92 | 188.30 | 192.56 | 2,500,946 | +4.84(+2.58%) |
Nov 15, 2017 | 189.65 | 190.42 | 186.09 | 187.72 | 2,411,049 | -0.71(-0.37%) |
Nov 14, 2017 | 188.53 | 189.11 | 186.54 | 188.43 | 1,110,630 | -0.53(-0.28%) |
Nov 13, 2017 | 185.47 | 189.08 | 184.74 | 188.96 | 1,614,005 | +1.66(+0.89%) |
Nov 10, 2017 | 185.91 | 187.53 | 184.74 | 187.30 | 1,899,694 | +0.99(+0.53%) |
Nov 09, 2017 | 189.09 | 189.50 | 183.56 | 186.30 | 2,344,502 | -4.47(-2.34%) |
Nov 08, 2017 | 188.93 | 190.92 | 186.84 | 190.77 | 1,732,126 | +1.85(+0.98%) |
Nov 07, 2017 | 186.56 | 189.52 | 186.49 | 188.92 | 1,506,886 | +2.28(+1.22%) |
Nov 06, 2017 | 187.46 | 187.73 | 184.59 | 186.65 | 2,489,681 | -0.36(-0.19%) |
Nov 03, 2017 | 187.12 | 187.80 | 185.16 | 187.01 | 2,085,719 | +0.23(+0.12%) |
Nov 02, 2017 | 183.33 | 186.96 | 181.99 | 186.78 | 2,619,356 | +3.52(+1.92%) |