Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 161.12 | 164.57 | 151.20 | 153.98 | 12,096,377 | -5.39(-3.38%) |
Jan 30, 2018 | 149.61 | 160.22 | 149.45 | 159.37 | 17,718,348 | +7.36(+4.84%) |
Jan 29, 2018 | 159.04 | 159.79 | 150.96 | 152.02 | 27,837,706 | -15.63(-9.32%) |
Jan 26, 2018 | 187.83 | 187.83 | 165.56 | 167.65 | 23,815,484 | -18.89(-10.12%) |
Jan 25, 2018 | 186.67 | 189.35 | 184.26 | 186.53 | 3,753,990 | +0.02(+0.01%) |
Jan 24, 2018 | 183.07 | 187.81 | 180.58 | 186.51 | 3,492,306 | +5.23(+2.89%) |
Jan 23, 2018 | 183.13 | 187.55 | 180.95 | 181.28 | 4,582,371 | -0.26(-0.14%) |
Jan 22, 2018 | 182.11 | 172.05 | 181.54 | 7,281,543 | +14.50(+8.68%) | |
Jan 19, 2018 | 164.36 | 167.25 | 164.10 | 167.04 | 1,979,558 | +3.87(+2.37%) |
Jan 18, 2018 | 161.20 | 163.72 | 159.74 | 163.18 | 1,985,175 | +1.76(+1.09%) |
Jan 17, 2018 | 159.53 | 162.55 | 158.93 | 161.42 | 2,545,693 | +4.52(+2.88%) |
Jan 16, 2018 | 158.64 | 160.53 | 155.70 | 156.90 | 3,495,977 | +2.97(+1.93%) |
Jan 12, 2018 | 153.93 | 153.93 | 153.93 | 0 | +2.83(+1.87%) | |
Jan 11, 2018 | 150.64 | 151.11 | 149.68 | 151.11 | 2,603,202 | +0.47(+0.31%) |
Jan 10, 2018 | 151.04 | 150.64 | 2,470,030 | -1.30(-0.86%) | ||
Jan 09, 2018 | 151.48 | 152.29 | 150.72 | 151.94 | 2,637,484 | +1.02(+0.68%) |
Jan 08, 2018 | 152.61 | 152.64 | 150.18 | 150.92 | 1,938,317 | -2.04(-1.33%) |
Jan 05, 2018 | 152.94 | 154.59 | 151.68 | 152.96 | 2,351,519 | +1.01(+0.67%) |
Jan 04, 2018 | 151.75 | 152.02 | 150.20 | 151.94 | 2,912,248 | +0.82(+0.54%) |
Jan 03, 2018 | 153.47 | 153.79 | 149.30 | 151.12 | 3,795,594 | -1.66(-1.08%) |
Jan 02, 2018 | 153.53 | 154.66 | 152.24 | 152.78 | 2,774,381 | -3.99(-2.55%) |
Dec 29, 2017 | 156.77 | 156.77 | 156.77 | 0 | +0.10(+0.07%) | |
Dec 28, 2017 | 158.60 | 159.06 | 156.50 | 156.67 | 1,153,940 | -1.61(-1.02%) |
Dec 27, 2017 | 156.01 | 158.36 | 154.60 | 158.28 | 1,023,312 | +1.48(+0.94%) |
Dec 26, 2017 | 156.21 | 156.87 | 155.05 | 156.80 | 710,915 | +0.81(+0.52%) |
Dec 22, 2017 | 156.01 | 156.88 | 155.31 | 155.99 | 805,065 | -0.71(-0.45%) |
Dec 21, 2017 | 157.89 | 158.08 | 156.45 | 156.69 | 1,187,849 | -0.41(-0.26%) |
Dec 20, 2017 | 154.36 | 157.38 | 153.14 | 157.10 | 1,591,574 | +2.61(+1.69%) |
Dec 19, 2017 | 154.31 | 154.96 | 153.70 | 154.49 | 1,080,640 | +0.94(+0.61%) |
Dec 18, 2017 | 154.36 | 155.13 | 152.59 | 153.55 | 1,559,767 | -0.84(-0.54%) |
Dec 15, 2017 | 153.43 | 152.83 | 154.39 | 1,609,126 | +0.96(+0.62%) | |
Dec 14, 2017 | 154.13 | 155.09 | 153.03 | 153.43 | 1,235,835 | +0.14(+0.09%) |
Dec 13, 2017 | 152.31 | 155.00 | 151.89 | 153.29 | 1,457,524 | +2.36(+1.56%) |
Dec 12, 2017 | 151.05 | 152.93 | 150.82 | 150.93 | 1,731,366 | -1.81(-1.19%) |
Dec 11, 2017 | 151.84 | 153.64 | 151.34 | 152.74 | 2,754,555 | +4.39(+2.96%) |
Dec 08, 2017 | 148.78 | 149.18 | 147.77 | 148.35 | 1,147,347 | +0.58(+0.39%) |
Dec 07, 2017 | 146.94 | 148.09 | 145.20 | 147.78 | 1,242,869 | +0.99(+0.68%) |
Dec 06, 2017 | 148.96 | 145.99 | 146.78 | 1,145,539 | -1.49(-1.00%) | |
Dec 05, 2017 | 147.69 | 149.68 | 146.71 | 148.27 | 1,585,038 | +1.28(+0.87%) |
Dec 04, 2017 | 148.75 | 149.11 | 144.54 | 146.99 | 1,534,015 | -0.87(-0.59%) |
Dec 01, 2017 | 149.53 | 147.17 | 147.86 | 1,939,078 | +0.86(+0.59%) | |
Nov 30, 2017 | 144.76 | 147.68 | 142.28 | 147.00 | 1,584,859 | +1.87(+1.29%) |
Nov 29, 2017 | 146.94 | 147.15 | 142.97 | 145.13 | 1,752,664 | -1.33(-0.91%) |
Nov 28, 2017 | 147.50 | 148.50 | 146.02 | 146.46 | 1,519,969 | -0.92(-0.62%) |
Nov 27, 2017 | 148.78 | 147.04 | 147.38 | 1,016,275 | -0.86(-0.58%) | |
Nov 24, 2017 | 147.46 | 148.77 | 147.29 | 148.24 | 469,946 | +0.68(+0.46%) |
Nov 22, 2017 | 147.41 | 148.36 | 146.66 | 147.56 | 1,034,856 | +0.11(+0.08%) |
Nov 21, 2017 | 145.95 | 147.60 | 145.70 | 147.45 | 984,985 | +1.50(+1.03%) |
Nov 20, 2017 | 142.97 | 146.74 | 142.82 | 145.95 | 1,904,669 | +4.35(+3.07%) |
Nov 17, 2017 | 142.18 | 142.91 | 141.32 | 141.60 | 913,647 | -0.86(-0.60%) |
Nov 16, 2017 | 141.34 | 143.48 | 141.16 | 142.46 | 1,365,325 | +1.47(+1.04%) |
Nov 15, 2017 | 141.81 | 141.81 | 139.49 | 140.99 | 1,280,895 | -1.38(-0.97%) |
Nov 14, 2017 | 143.24 | 143.91 | 141.14 | 142.37 | 1,184,200 | -1.52(-1.06%) |
Nov 13, 2017 | 142.50 | 144.96 | 142.29 | 143.88 | 1,384,181 | +1.12(+0.79%) |
Nov 10, 2017 | 141.99 | 143.36 | 141.82 | 142.76 | 975,219 | +0.41(+0.29%) |
Nov 09, 2017 | 140.84 | 142.82 | 140.18 | 142.35 | 1,570,218 | +0.74(+0.52%) |
Nov 08, 2017 | 141.11 | 141.81 | 140.04 | 141.61 | 2,322,159 | +0.56(+0.39%) |
Nov 07, 2017 | 141.67 | 142.20 | 139.71 | 141.06 | 1,387,976 | +0.74(+0.53%) |
Nov 06, 2017 | 139.07 | 143.00 | 138.61 | 140.32 | 1,912,458 | +1.21(+0.87%) |
Nov 03, 2017 | 138.56 | 139.97 | 138.19 | 139.11 | 1,310,295 | +0.04(+0.03%) |
Nov 02, 2017 | 140.47 | 141.00 | 138.92 | 139.07 | 1,464,362 | -1.39(-0.99%) |