Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 156.75 | 156.75 | 152.40 | 153.27 | 3,044,796 | -3.79(-2.42%) |
Jan 30, 2018 | 156.16 | 157.24 | 155.49 | 157.06 | 2,329,211 | -0.28(-0.18%) |
Jan 29, 2018 | 157.37 | 158.51 | 156.93 | 157.34 | 1,670,878 | -0.15(-0.10%) |
Jan 26, 2018 | 154.45 | 157.59 | 154.12 | 157.49 | 1,405,159 | +3.13(+2.03%) |
Jan 25, 2018 | 154.00 | 154.51 | 153.13 | 154.36 | 1,082,920 | +0.99(+0.64%) |
Jan 24, 2018 | 151.83 | 153.83 | 151.64 | 153.37 | 1,426,085 | +2.38(+1.57%) |
Jan 23, 2018 | 151.59 | 152.59 | 150.81 | 151.00 | 1,155,103 | -0.54(-0.36%) |
Jan 22, 2018 | 150.40 | 151.67 | 149.77 | 151.54 | 1,448,520 | +1.16(+0.77%) |
Jan 19, 2018 | 150.14 | 150.90 | 149.47 | 150.38 | 1,283,459 | +0.93(+0.62%) |
Jan 18, 2018 | 149.27 | 149.95 | 149.13 | 149.45 | 1,460,193 | +0.01(+0.01%) |
Jan 17, 2018 | 149.19 | 149.62 | 148.30 | 149.44 | 1,381,470 | +0.75(+0.50%) |
Jan 16, 2018 | 148.59 | 149.96 | 148.11 | 148.69 | 1,463,951 | +1.16(+0.78%) |
Jan 12, 2018 | 147.53 | 147.53 | 147.53 | 0 | -0.34(-0.23%) | |
Jan 11, 2018 | 148.78 | 149.43 | 147.18 | 147.88 | 1,211,471 | -0.88(-0.59%) |
Jan 10, 2018 | 149.56 | 150.03 | 147.51 | 148.76 | 1,346,001 | -1.16(-0.77%) |
Jan 09, 2018 | 152.49 | 153.10 | 148.50 | 149.91 | 1,948,957 | -2.31(-1.52%) |
Jan 08, 2018 | 149.82 | 152.67 | 149.60 | 152.22 | 1,330,163 | +2.05(+1.37%) |
Jan 05, 2018 | 148.66 | 150.42 | 148.27 | 150.17 | 1,032,521 | +2.16(+1.46%) |
Jan 04, 2018 | 148.47 | 149.02 | 147.76 | 148.01 | 924,952 | -0.05(-0.03%) |
Jan 03, 2018 | 147.21 | 149.48 | 146.77 | 148.06 | 1,500,121 | +0.83(+0.56%) |
Jan 02, 2018 | 146.06 | 147.69 | 145.13 | 147.23 | 1,137,678 | +2.85(+1.98%) |
Dec 29, 2017 | 144.38 | 144.38 | 144.38 | 0 | -0.73(-0.50%) | |
Dec 28, 2017 | 144.83 | 145.69 | 144.50 | 145.10 | 703,233 | +0.44(+0.30%) |
Dec 27, 2017 | 143.75 | 144.89 | 143.31 | 144.66 | 974,016 | +1.31(+0.91%) |
Dec 26, 2017 | 143.37 | 144.22 | 143.29 | 143.35 | 373,826 | +0.06(+0.05%) |
Dec 22, 2017 | 143.28 | 143.58 | 142.69 | 143.29 | 625,293 | +0.04(+0.03%) |
Dec 21, 2017 | 144.33 | 144.47 | 142.80 | 143.25 | 957,551 | -0.63(-0.44%) |
Dec 20, 2017 | 144.64 | 145.32 | 143.46 | 143.88 | 1,299,986 | -0.45(-0.31%) |
Dec 19, 2017 | 144.83 | 145.51 | 144.20 | 144.33 | 918,477 | -0.21(-0.15%) |
Dec 18, 2017 | 144.03 | 145.02 | 143.86 | 144.54 | 1,079,635 | +1.15(+0.80%) |
Dec 15, 2017 | 141.87 | 143.67 | 141.32 | 143.39 | 2,263,081 | +2.70(+1.92%) |
Dec 14, 2017 | 142.42 | 142.83 | 140.57 | 140.69 | 1,513,283 | -1.83(-1.28%) |
Dec 13, 2017 | 142.94 | 143.34 | 142.19 | 142.52 | 1,325,103 | -0.34(-0.23%) |
Dec 12, 2017 | 142.85 | 143.46 | 141.75 | 142.85 | 1,159,670 | +0.89(+0.63%) |
Dec 11, 2017 | 141.12 | 141.98 | 140.98 | 141.96 | 829,272 | +0.72(+0.51%) |
Dec 08, 2017 | 141.00 | 141.72 | 140.54 | 141.23 | 740,118 | +0.72(+0.52%) |
Dec 07, 2017 | 141.50 | 142.66 | 139.66 | 140.51 | 1,232,177 | -0.57(-0.40%) |
Dec 06, 2017 | 141.41 | 141.68 | 140.49 | 141.07 | 1,173,137 | -0.25(-0.18%) |
Dec 05, 2017 | 141.71 | 143.02 | 141.16 | 141.33 | 1,056,844 | -0.31(-0.22%) |
Dec 04, 2017 | 145.17 | 145.45 | 141.44 | 141.63 | 1,453,362 | -3.26(-2.25%) |
Dec 01, 2017 | 145.06 | 145.45 | 143.10 | 144.90 | 1,359,584 | -0.12(-0.08%) |
Nov 30, 2017 | 143.59 | 145.85 | 142.89 | 145.02 | 3,556,871 | +1.77(+1.23%) |
Nov 29, 2017 | 144.90 | 144.91 | 142.80 | 143.25 | 1,382,158 | -1.56(-1.08%) |
Nov 28, 2017 | 144.77 | 144.94 | 143.55 | 144.81 | 1,053,723 | +0.61(+0.43%) |
Nov 27, 2017 | 144.03 | 144.29 | 143.48 | 144.20 | 1,158,336 | +0.42(+0.29%) |
Nov 24, 2017 | 143.95 | 144.23 | 142.79 | 143.78 | 625,143 | -0.11(-0.08%) |
Nov 22, 2017 | 144.67 | 144.91 | 143.28 | 143.89 | 940,616 | -0.87(-0.60%) |
Nov 21, 2017 | 144.79 | 145.12 | 144.29 | 144.77 | 1,073,543 | +0.91(+0.63%) |
Nov 20, 2017 | 144.51 | 144.55 | 143.67 | 143.85 | 957,160 | -0.60(-0.42%) |
Nov 17, 2017 | 144.73 | 145.56 | 144.25 | 144.46 | 1,007,923 | -1.00(-0.69%) |
Nov 16, 2017 | 145.60 | 146.48 | 145.03 | 145.46 | 1,328,896 | +1.56(+1.09%) |
Nov 15, 2017 | 144.73 | 145.80 | 143.78 | 143.90 | 754,255 | -1.07(-0.74%) |
Nov 14, 2017 | 144.35 | 145.53 | 143.32 | 144.97 | 1,088,417 | +0.19(+0.13%) |
Nov 13, 2017 | 143.16 | 145.13 | 143.06 | 144.78 | 979,439 | +1.18(+0.82%) |
Nov 10, 2017 | 145.02 | 145.02 | 141.53 | 143.60 | 1,363,258 | -1.99(-1.37%) |
Nov 09, 2017 | 145.18 | 146.01 | 144.66 | 145.59 | 783,582 | +0.15(+0.10%) |
Nov 08, 2017 | 145.03 | 145.75 | 144.67 | 145.44 | 763,998 | +0.22(+0.15%) |
Nov 07, 2017 | 145.28 | 145.42 | 144.70 | 145.22 | 1,199,044 | +0.53(+0.37%) |
Nov 06, 2017 | 145.27 | 145.71 | 144.51 | 144.69 | 847,105 | -0.49(-0.34%) |
Nov 03, 2017 | 143.88 | 145.22 | 143.53 | 145.18 | 1,253,872 | +1.08(+0.75%) |
Nov 02, 2017 | 143.56 | 144.72 | 143.39 | 144.11 | 1,450,161 | +0.55(+0.38%) |