Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 149.78 | 151.54 | 148.54 | 151.54 | 3,551,725 | +1.67(+1.12%) |
Jan 30, 2018 | 149.05 | 150.40 | 147.94 | 149.87 | 1,983,627 | +0.82(+0.55%) |
Jan 29, 2018 | 149.02 | 149.35 | 147.24 | 149.05 | 1,449,343 | -0.24(-0.16%) |
Jan 26, 2018 | 149.61 | 149.93 | 147.62 | 149.29 | 1,399,235 | +0.22(+0.15%) |
Jan 25, 2018 | 150.18 | 150.78 | 147.72 | 149.07 | 1,105,177 | -1.82(-1.21%) |
Jan 24, 2018 | 153.13 | 153.28 | 150.42 | 150.89 | 887,227 | -2.45(-1.60%) |
Jan 23, 2018 | 150.18 | 153.70 | 149.84 | 153.34 | 1,268,514 | +3.34(+2.22%) |
Jan 22, 2018 | 150.28 | 150.66 | 149.02 | 150.01 | 1,175,032 | +0.17(+0.11%) |
Jan 19, 2018 | 150.11 | 150.56 | 149.17 | 149.84 | 834,648 | +0.24(+0.16%) |
Jan 18, 2018 | 151.04 | 151.48 | 149.09 | 149.60 | 1,603,157 | -1.89(-1.25%) |
Jan 17, 2018 | 150.80 | 152.51 | 150.52 | 151.49 | 953,227 | +1.50(+1.00%) |
Jan 16, 2018 | 150.33 | 152.31 | 149.81 | 149.98 | 1,171,340 | +0.15(+0.10%) |
Jan 12, 2018 | 149.83 | 149.83 | 149.83 | 0 | -1.99(-1.31%) | |
Jan 11, 2018 | 152.34 | 152.79 | 150.96 | 151.82 | 1,413,451 | +0.01(+0.01%) |
Jan 10, 2018 | 154.57 | 154.88 | 151.18 | 151.81 | 1,463,819 | -3.90(-2.51%) |
Jan 09, 2018 | 157.97 | 158.07 | 155.53 | 155.71 | 852,436 | -1.84(-1.17%) |
Jan 08, 2018 | 156.44 | 158.03 | 156.32 | 157.55 | 992,908 | +1.25(+0.80%) |
Jan 05, 2018 | 157.40 | 157.95 | 156.15 | 156.31 | 832,661 | -0.92(-0.59%) |
Jan 04, 2018 | 159.39 | 160.25 | 156.81 | 157.23 | 1,032,903 | -2.83(-1.77%) |
Jan 03, 2018 | 159.74 | 160.75 | 159.26 | 160.06 | 749,308 | +0.35(+0.22%) |
Jan 02, 2018 | 162.60 | 162.69 | 161.53 | 159.71 | 1,049,347 | -2.07(-1.28%) |
Dec 29, 2017 | 161.79 | 161.79 | 161.79 | 0 | -0.19(-0.11%) | |
Dec 28, 2017 | 161.88 | 162.55 | 161.09 | 161.97 | 861,258 | -0.03(-0.02%) |
Dec 27, 2017 | 161.44 | 162.20 | 161.23 | 162.00 | 489,586 | +0.97(+0.60%) |
Dec 26, 2017 | 159.91 | 161.74 | 159.89 | 161.04 | 428,464 | +1.59(+1.00%) |
Dec 22, 2017 | 158.51 | 159.91 | 158.23 | 159.44 | 647,533 | +1.74(+1.10%) |
Dec 21, 2017 | 159.39 | 159.39 | 157.62 | 157.70 | 833,215 | -1.11(-0.70%) |
Dec 20, 2017 | 161.01 | 161.67 | 158.71 | 158.81 | 1,035,353 | -2.37(-1.47%) |
Dec 19, 2017 | 164.19 | 164.54 | 160.91 | 161.18 | 921,698 | -3.00(-1.83%) |
Dec 18, 2017 | 164.11 | 166.78 | 163.89 | 164.18 | 1,063,528 | +0.41(+0.25%) |
Dec 15, 2017 | 164.65 | 164.66 | 162.70 | 163.77 | 1,497,058 | +0.42(+0.26%) |
Dec 14, 2017 | 164.18 | 164.88 | 162.90 | 163.35 | 679,277 | -1.19(-0.72%) |
Dec 13, 2017 | 163.55 | 164.88 | 163.37 | 164.54 | 943,519 | +0.65(+0.40%) |
Dec 12, 2017 | 163.89 | 164.43 | 162.28 | 163.89 | 981,425 | +1.58(+0.97%) |
Dec 11, 2017 | 161.37 | 162.34 | 160.44 | 162.31 | 940,449 | +0.64(+0.40%) |
Dec 08, 2017 | 160.03 | 162.25 | 159.69 | 161.67 | 901,103 | +1.92(+1.20%) |
Dec 07, 2017 | 162.14 | 162.25 | 159.48 | 159.75 | 1,062,934 | -2.65(-1.63%) |
Dec 06, 2017 | 163.51 | 161.54 | 162.41 | 1,071,281 | +0.58(+0.36%) | |
Dec 05, 2017 | 162.71 | 163.04 | 161.00 | 161.83 | 881,774 | +0.83(+0.51%) |
Dec 04, 2017 | 161.95 | 163.28 | 160.44 | 161.00 | 1,478,208 | -1.61(-0.99%) |
Dec 01, 2017 | 164.07 | 164.28 | 162.25 | 162.61 | 1,056,435 | -0.81(-0.49%) |
Nov 30, 2017 | 161.57 | 163.72 | 160.85 | 163.42 | 1,585,402 | +2.19(+1.36%) |
Nov 29, 2017 | 160.16 | 162.37 | 159.29 | 161.23 | 1,079,453 | +0.64(+0.40%) |
Nov 28, 2017 | 163.49 | 163.99 | 157.98 | 160.59 | 2,042,941 | -4.22(-2.56%) |
Nov 27, 2017 | 163.66 | 165.71 | 163.12 | 164.81 | 1,249,054 | +1.64(+1.01%) |
Nov 24, 2017 | 162.48 | 163.55 | 162.15 | 163.17 | 335,216 | +1.15(+0.71%) |
Nov 22, 2017 | 161.53 | 162.31 | 160.50 | 162.02 | 667,768 | -0.02(-0.01%) |
Nov 21, 2017 | 162.22 | 162.22 | 160.96 | 162.04 | 891,685 | +0.16(+0.10%) |
Nov 20, 2017 | 162.41 | 162.77 | 161.62 | 161.88 | 467,437 | -0.57(-0.35%) |
Nov 17, 2017 | 163.13 | 163.90 | 162.30 | 162.44 | 888,789 | -1.40(-0.85%) |
Nov 16, 2017 | 160.55 | 164.67 | 160.46 | 163.84 | 1,224,013 | +2.78(+1.72%) |
Nov 15, 2017 | 163.15 | 164.02 | 160.66 | 161.06 | 1,037,729 | -2.20(-1.35%) |
Nov 14, 2017 | 162.89 | 163.55 | 162.13 | 163.27 | 835,763 | -0.25(-0.15%) |
Nov 13, 2017 | 162.30 | 164.01 | 162.19 | 163.52 | 794,836 | +1.33(+0.82%) |
Nov 10, 2017 | 161.88 | 162.71 | 160.40 | 162.19 | 960,611 | +0.12(+0.07%) |
Nov 09, 2017 | 163.14 | 163.76 | 161.81 | 162.08 | 694,451 | -1.40(-0.85%) |
Nov 08, 2017 | 162.38 | 164.04 | 162.01 | 163.47 | 992,317 | +1.30(+0.80%) |
Nov 07, 2017 | 160.28 | 162.78 | 160.11 | 162.17 | 1,150,523 | +1.66(+1.04%) |
Nov 06, 2017 | 160.64 | 162.99 | 160.27 | 160.50 | 996,747 | +0.27(+0.17%) |
Nov 03, 2017 | 159.67 | 160.69 | 158.84 | 160.24 | 990,641 | +0.49(+0.31%) |
Nov 02, 2017 | 158.69 | 161.13 | 158.47 | 159.75 | 1,058,583 | +1.39(+0.88%) |