Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 154.74 | 158.08 | 154.21 | 157.04 | 342,316 | +4.03(+2.63%) |
Jan 30, 2018 | 150.50 | 155.03 | 147.01 | 153.01 | 488,181 | -3.86(-2.46%) |
Jan 29, 2018 | 159.99 | 160.31 | 154.62 | 156.87 | 283,152 | -2.20(-1.38%) |
Jan 26, 2018 | 156.00 | 160.69 | 153.17 | 159.07 | 346,936 | +4.77(+3.09%) |
Jan 25, 2018 | 148.46 | 155.60 | 148.17 | 154.30 | 409,265 | +6.78(+4.60%) |
Jan 24, 2018 | 147.90 | 150.48 | 146.16 | 147.52 | 246,257 | +0.21(+0.14%) |
Jan 23, 2018 | 149.64 | 149.67 | 144.79 | 147.31 | 227,804 | -1.56(-1.05%) |
Jan 22, 2018 | 143.51 | 149.10 | 143.51 | 148.87 | 220,628 | +4.40(+3.05%) |
Jan 19, 2018 | 143.03 | 144.47 | 142.50 | 144.47 | 219,979 | +1.92(+1.35%) |
Jan 18, 2018 | 142.01 | 145.38 | 142.01 | 142.55 | 292,242 | -0.17(-0.12%) |
Jan 17, 2018 | 139.10 | 143.62 | 138.15 | 142.72 | 341,499 | +3.59(+2.58%) |
Jan 16, 2018 | 142.88 | 142.88 | 138.39 | 139.13 | 416,336 | -3.67(-2.57%) |
Jan 15, 2018 | 140.01 | 143.10 | 140.01 | 142.80 | 150,457 | +2.04(+1.45%) |
Jan 12, 2018 | 139.25 | 143.10 | 138.97 | 140.76 | 255,962 | +1.62(+1.16%) |
Jan 11, 2018 | 139.26 | 139.97 | 138.60 | 139.14 | 141,324 | -0.15(-0.11%) |
Jan 10, 2018 | 139.53 | 139.29 | 209,665 | +1.35(+0.98%) | ||
Jan 09, 2018 | 139.90 | 141.56 | 136.76 | 137.94 | 197,888 | -1.57(-1.13%) |
Jan 08, 2018 | 137.13 | 139.93 | 136.78 | 139.51 | 182,512 | +2.25(+1.64%) |
Jan 05, 2018 | 137.47 | 138.64 | 135.00 | 137.26 | 308,634 | -0.20(-0.15%) |
Jan 04, 2018 | 135.96 | 137.71 | 134.30 | 137.46 | 409,837 | +2.31(+1.71%) |
Jan 03, 2018 | 133.27 | 135.57 | 133.12 | 135.15 | 400,215 | +3.09(+2.34%) |
Jan 02, 2018 | 127.32 | 132.23 | 126.65 | 132.06 | 250,963 | +4.95(+3.89%) |
Dec 29, 2017 | 127.11 | 127.11 | 127.11 | 0 | -1.51(-1.17%) | |
Dec 28, 2017 | 132.60 | 132.60 | 127.75 | 128.62 | 213,366 | -3.58(-2.71%) |
Dec 27, 2017 | 132.35 | 132.94 | 130.63 | 132.20 | 156,041 | +0.21(+0.16%) |
Dec 22, 2017 | 133.30 | 133.30 | 130.63 | 131.99 | 142,344 | -1.48(-1.11%) |
Dec 21, 2017 | 135.39 | 135.71 | 133.16 | 133.47 | 168,627 | -1.52(-1.13%) |
Dec 20, 2017 | 136.70 | 137.18 | 133.20 | 134.99 | 203,938 | -1.01(-0.74%) |
Dec 19, 2017 | 138.25 | 138.58 | 136.00 | 136.00 | 227,171 | -2.33(-1.68%) |
Dec 18, 2017 | 137.00 | 138.96 | 136.93 | 138.33 | 280,723 | +3.13(+2.32%) |
Dec 15, 2017 | 132.29 | 136.85 | 131.69 | 135.20 | 534,414 | +3.61(+2.74%) |
Dec 14, 2017 | 132.77 | 134.38 | 131.00 | 131.59 | 178,269 | -0.80(-0.60%) |
Dec 13, 2017 | 131.33 | 133.80 | 130.91 | 132.39 | 239,129 | +1.91(+1.46%) |
Dec 12, 2017 | 133.31 | 133.70 | 129.49 | 130.48 | 321,542 | -3.32(-2.48%) |
Dec 11, 2017 | 130.04 | 135.02 | 130.04 | 133.80 | 393,454 | +4.30(+3.32%) |
Dec 08, 2017 | 131.09 | 132.24 | 128.63 | 129.50 | 382,402 | +1.22(+0.95%) |
Dec 07, 2017 | 123.62 | 128.44 | 123.47 | 128.28 | 405,251 | +5.91(+4.83%) |
Dec 06, 2017 | 120.00 | 122.65 | 119.75 | 122.37 | 552,039 | +1.42(+1.17%) |
Dec 05, 2017 | 121.26 | 124.93 | 117.15 | 120.95 | 494,446 | -1.69(-1.38%) |
Dec 04, 2017 | 133.74 | 133.74 | 122.44 | 122.64 | 659,320 | -8.20(-6.27%) |
Dec 01, 2017 | 133.17 | 133.28 | 129.74 | 130.84 | 448,066 | -4.32(-3.20%) |
Nov 30, 2017 | 136.01 | 136.04 | 133.11 | 135.16 | 563,018 | +1.76(+1.32%) |
Nov 29, 2017 | 143.02 | 143.44 | 129.61 | 133.40 | 814,867 | -10.09(-7.03%) |
Nov 28, 2017 | 146.11 | 146.11 | 141.60 | 143.49 | 349,821 | -1.20(-0.83%) |
Nov 27, 2017 | 145.37 | 148.93 | 144.35 | 144.69 | 444,455 | +2.49(+1.75%) |
Nov 24, 2017 | 141.51 | 143.01 | 140.94 | 142.20 | 184,658 | +1.06(+0.75%) |
Nov 23, 2017 | 140.31 | 141.88 | 140.31 | 141.14 | 73,999 | +0.84(+0.60%) |
Nov 22, 2017 | 140.85 | 142.15 | 137.11 | 140.30 | 265,452 | -0.55(-0.39%) |
Nov 21, 2017 | 140.65 | 143.36 | 140.06 | 140.85 | 468,547 | +1.85(+1.33%) |
Nov 20, 2017 | 134.41 | 139.48 | 134.00 | 139.00 | 389,820 | +5.18(+3.87%) |
Nov 17, 2017 | 132.62 | 135.25 | 132.43 | 133.82 | 331,094 | +1.31(+0.99%) |
Nov 16, 2017 | 126.05 | 133.55 | 125.92 | 132.51 | 604,782 | +7.50(+6.00%) |
Nov 15, 2017 | 124.27 | 127.06 | 124.27 | 125.01 | 246,521 | -0.96(-0.76%) |
Nov 14, 2017 | 123.75 | 127.31 | 123.75 | 125.97 | 277,435 | +0.29(+0.23%) |
Nov 13, 2017 | 125.46 | 126.16 | 124.47 | 125.68 | 228,895 | -1.29(-1.02%) |
Nov 10, 2017 | 122.58 | 127.84 | 122.45 | 126.97 | 475,403 | +3.88(+3.15%) |
Nov 09, 2017 | 124.88 | 125.15 | 121.27 | 123.09 | 456,469 | -3.43(-2.71%) |
Nov 08, 2017 | 126.59 | 127.30 | 125.60 | 126.52 | 261,662 | -0.96(-0.75%) |
Nov 07, 2017 | 127.50 | 128.53 | 125.80 | 127.48 | 241,734 | +0.50(+0.39%) |
Nov 06, 2017 | 127.60 | 128.75 | 126.10 | 126.98 | 231,737 | +0.92(+0.73%) |
Nov 03, 2017 | 128.61 | 129.73 | 125.79 | 126.06 | 344,920 | -1.99(-1.55%) |
Nov 02, 2017 | 122.50 | 129.07 | 122.25 | 128.05 | 584,342 | +4.37(+3.53%) |