Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 156.90 | 156.90 | 151.15 | 153.15 | 74,947 | -2.60(-1.67%) |
Jan 30, 2018 | 154.85 | 156.70 | 154.30 | 155.75 | 46,316 | -0.55(-0.35%) |
Jan 29, 2018 | 159.55 | 159.55 | 155.40 | 156.30 | 47,604 | -3.30(-2.07%) |
Jan 26, 2018 | 161.10 | 167.05 | 157.35 | 159.60 | 31,768 | -0.60(-0.37%) |
Jan 25, 2018 | 165.30 | 165.90 | 158.95 | 160.20 | 59,600 | -3.60(-2.20%) |
Jan 24, 2018 | 166.40 | 167.50 | 163.70 | 163.80 | 43,089 | -1.95(-1.18%) |
Jan 23, 2018 | 164.10 | 167.88 | 163.20 | 165.75 | 33,352 | +1.25(+0.76%) |
Jan 22, 2018 | 164.15 | 165.00 | 161.85 | 164.50 | 39,457 | +0.30(+0.18%) |
Jan 19, 2018 | 160.20 | 164.68 | 160.20 | 164.20 | 34,423 | +3.45(+2.15%) |
Jan 18, 2018 | 163.05 | 164.07 | 160.05 | 160.75 | 32,445 | -2.25(-1.38%) |
Jan 17, 2018 | 160.00 | 163.70 | 159.30 | 163.00 | 29,343 | +3.35(+2.10%) |
Jan 16, 2018 | 164.95 | 166.70 | 159.30 | 159.65 | 32,675 | -3.60(-2.21%) |
Jan 12, 2018 | 163.25 | 163.25 | 163.25 | 0 | +2.25(+1.40%) | |
Jan 11, 2018 | 159.20 | 163.45 | 158.85 | 161.00 | 21,295 | +2.85(+1.80%) |
Jan 10, 2018 | 157.40 | 158.15 | 30,674 | -4.60(-2.83%) | ||
Jan 09, 2018 | 162.20 | 169.75 | 160.20 | 162.75 | 64,866 | +0.85(+0.53%) |
Jan 08, 2018 | 157.15 | 162.40 | 156.65 | 161.90 | 47,338 | +5.05(+3.22%) |
Jan 05, 2018 | 153.75 | 157.10 | 152.90 | 156.85 | 27,556 | +2.95(+1.92%) |
Jan 04, 2018 | 154.25 | 155.00 | 151.68 | 153.90 | 26,082 | +0.30(+0.20%) |
Jan 03, 2018 | 150.20 | 153.75 | 150.15 | 153.60 | 22,149 | +3.35(+2.23%) |
Jan 02, 2018 | 153.30 | 155.60 | 149.80 | 150.25 | 73,328 | -2.35(-1.54%) |
Dec 29, 2017 | 152.60 | 152.60 | 152.60 | 0 | -0.65(-0.42%) | |
Dec 28, 2017 | 150.35 | 154.25 | 149.30 | 153.25 | 32,071 | +2.85(+1.89%) |
Dec 27, 2017 | 148.75 | 152.00 | 148.10 | 150.40 | 26,891 | +2.50(+1.69%) |
Dec 26, 2017 | 148.15 | 148.20 | 147.00 | 147.90 | 32,081 | -0.80(-0.54%) |
Dec 22, 2017 | 149.60 | 149.60 | 146.00 | 148.70 | 18,072 | -0.95(-0.63%) |
Dec 21, 2017 | 144.88 | 151.03 | 144.88 | 149.65 | 19,268 | +1.85(+1.25%) |
Dec 20, 2017 | 147.75 | 148.95 | 145.25 | 147.80 | 29,921 | +1.00(+0.68%) |
Dec 19, 2017 | 148.70 | 149.40 | 145.35 | 146.80 | 30,645 | -1.55(-1.04%) |
Dec 18, 2017 | 146.00 | 151.85 | 144.45 | 148.35 | 26,478 | +3.15(+2.17%) |
Dec 15, 2017 | 142.10 | 145.80 | 140.40 | 145.20 | 241,190 | +3.25(+2.29%) |
Dec 14, 2017 | 143.10 | 144.20 | 141.75 | 141.95 | 32,915 | -1.40(-0.98%) |
Dec 13, 2017 | 140.25 | 143.55 | 140.00 | 143.35 | 25,313 | +3.35(+2.39%) |
Dec 12, 2017 | 143.00 | 143.30 | 139.50 | 140.00 | 26,085 | -3.00(-2.10%) |
Dec 11, 2017 | 146.20 | 146.25 | 142.20 | 143.00 | 32,517 | -3.35(-2.29%) |
Dec 08, 2017 | 145.85 | 149.95 | 145.20 | 146.35 | 24,249 | +1.20(+0.83%) |
Dec 07, 2017 | 145.75 | 149.04 | 144.30 | 145.15 | 54,062 | -1.85(-1.26%) |
Dec 06, 2017 | 149.40 | 149.80 | 147.00 | 147.00 | 24,925 | -3.05(-2.03%) |
Dec 05, 2017 | 150.70 | 151.70 | 149.70 | 150.05 | 39,141 | -1.85(-1.22%) |
Dec 04, 2017 | 153.20 | 151.70 | 151.90 | 36,785 | -1.30(-0.85%) | |
Dec 01, 2017 | 153.15 | 153.50 | 146.95 | 153.20 | 29,160 | +0.05(+0.03%) |
Nov 30, 2017 | 153.75 | 153.95 | 151.00 | 153.15 | 44,697 | +0.40(+0.26%) |
Nov 29, 2017 | 152.50 | 153.90 | 150.95 | 152.75 | 23,926 | +0.45(+0.30%) |
Nov 28, 2017 | 147.90 | 153.35 | 145.35 | 152.30 | 27,169 | +4.35(+2.94%) |
Nov 27, 2017 | 149.45 | 150.50 | 147.00 | 147.95 | 41,158 | -2.00(-1.33%) |
Nov 24, 2017 | 148.35 | 151.10 | 148.35 | 149.95 | 20,333 | +1.00(+0.67%) |
Nov 22, 2017 | 152.65 | 152.65 | 148.40 | 148.95 | 30,481 | -3.75(-2.46%) |
Nov 21, 2017 | 149.00 | 153.70 | 149.00 | 152.70 | 57,396 | +4.30(+2.90%) |
Nov 20, 2017 | 147.05 | 149.50 | 147.05 | 148.40 | 67,744 | +1.35(+0.92%) |
Nov 17, 2017 | 145.85 | 149.50 | 145.85 | 147.05 | 26,493 | +0.20(+0.14%) |
Nov 16, 2017 | 146.00 | 148.30 | 144.60 | 146.85 | 45,726 | +2.25(+1.56%) |
Nov 15, 2017 | 145.30 | 146.10 | 144.05 | 144.60 | 35,677 | -1.60(-1.09%) |
Nov 14, 2017 | 145.30 | 146.80 | 143.90 | 146.20 | 26,991 | +1.65(+1.14%) |
Nov 13, 2017 | 144.30 | 147.00 | 143.75 | 144.55 | 31,023 | -0.80(-0.55%) |
Nov 10, 2017 | 146.00 | 147.40 | 145.25 | 145.35 | 21,943 | -1.70(-1.16%) |
Nov 09, 2017 | 146.75 | 148.50 | 144.47 | 147.05 | 32,153 | -0.05(-0.03%) |
Nov 08, 2017 | 146.15 | 149.50 | 140.05 | 147.10 | 76,175 | -3.40(-2.26%) |
Nov 07, 2017 | 153.00 | 153.00 | 149.00 | 150.50 | 34,060 | -2.45(-1.60%) |
Nov 06, 2017 | 151.50 | 154.50 | 151.50 | 152.95 | 23,741 | +1.05(+0.69%) |
Nov 03, 2017 | 155.25 | 155.35 | 151.30 | 151.90 | 23,746 | -2.15(-1.40%) |
Nov 02, 2017 | 154.15 | 157.80 | 153.00 | 154.05 | 38,648 | -2.80(-1.79%) |