Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 145.54 | 145.85 | 143.98 | 145.01 | 2,168,615 | +0.06(+0.04%) |
Jan 30, 2018 | 143.58 | 145.50 | 143.18 | 144.96 | 2,078,724 | +1.40(+0.98%) |
Jan 29, 2018 | 143.79 | 146.69 | 142.94 | 143.55 | 2,359,818 | -2.74(-1.87%) |
Jan 26, 2018 | 141.45 | 147.52 | 140.12 | 146.29 | 3,135,858 | -3.57(-2.38%) |
Jan 25, 2018 | 147.88 | 150.87 | 147.88 | 149.86 | 3,002,214 | +2.75(+1.87%) |
Jan 24, 2018 | 146.20 | 147.38 | 146.19 | 147.12 | 1,018,706 | +1.04(+0.71%) |
Jan 23, 2018 | 144.69 | 146.17 | 144.40 | 146.07 | 1,222,846 | +0.86(+0.59%) |
Jan 22, 2018 | 144.39 | 145.28 | 143.45 | 145.21 | 1,134,151 | +0.69(+0.48%) |
Jan 19, 2018 | 143.84 | 144.68 | 143.63 | 144.52 | 1,227,713 | +0.78(+0.54%) |
Jan 18, 2018 | 144.52 | 145.55 | 143.19 | 143.75 | 1,198,821 | -1.43(-0.98%) |
Jan 17, 2018 | 144.91 | 145.70 | 144.01 | 145.18 | 936,232 | +1.56(+1.09%) |
Jan 16, 2018 | 147.65 | 147.65 | 142.77 | 143.62 | 1,295,189 | -2.93(-2.00%) |
Jan 12, 2018 | 146.55 | 146.55 | 146.55 | 0 | +0.16(+0.11%) | |
Jan 11, 2018 | 145.59 | 146.88 | 145.35 | 146.39 | 807,139 | +1.40(+0.96%) |
Jan 10, 2018 | 145.00 | 1,048,054 | -0.61(-0.42%) | |||
Jan 09, 2018 | 145.62 | 146.82 | 145.02 | 145.61 | 968,870 | +0.37(+0.26%) |
Jan 08, 2018 | 144.92 | 145.39 | 143.94 | 145.24 | 931,286 | +0.16(+0.11%) |
Jan 05, 2018 | 144.66 | 145.53 | 143.91 | 145.08 | 861,733 | +1.21(+0.84%) |
Jan 04, 2018 | 144.10 | 144.57 | 143.56 | 143.88 | 1,082,527 | +0.55(+0.38%) |
Jan 03, 2018 | 142.59 | 143.51 | 142.11 | 143.33 | 926,754 | +0.78(+0.54%) |
Jan 02, 2018 | 142.01 | 142.58 | 141.08 | 142.55 | 1,221,301 | +1.23(+0.87%) |
Dec 29, 2017 | 141.32 | 141.32 | 141.32 | 0 | +0.35(+0.25%) | |
Dec 28, 2017 | 140.60 | 141.10 | 140.01 | 140.97 | 830,691 | +0.81(+0.58%) |
Dec 27, 2017 | 139.97 | 140.34 | 139.50 | 140.15 | 1,093,473 | +0.57(+0.41%) |
Dec 26, 2017 | 139.98 | 139.98 | 139.08 | 139.58 | 731,526 | -0.36(-0.26%) |
Dec 22, 2017 | 139.99 | 140.10 | 139.61 | 139.94 | 974,489 | +0.22(+0.16%) |
Dec 21, 2017 | 139.78 | 140.00 | 139.02 | 139.72 | 677,298 | +0.28(+0.20%) |
Dec 20, 2017 | 139.90 | 140.18 | 139.22 | 139.43 | 681,690 | +0.26(+0.19%) |
Dec 19, 2017 | 138.87 | 139.73 | 138.53 | 139.17 | 1,117,724 | +0.33(+0.23%) |
Dec 18, 2017 | 137.49 | 139.08 | 137.43 | 138.84 | 1,234,625 | +1.47(+1.07%) |
Dec 15, 2017 | 138.30 | 138.40 | 137.02 | 137.37 | 2,101,789 | -0.09(-0.07%) |
Dec 14, 2017 | 138.87 | 139.13 | 137.45 | 137.47 | 820,015 | -1.68(-1.21%) |
Dec 13, 2017 | 139.67 | 139.92 | 138.66 | 139.14 | 1,002,527 | -0.34(-0.25%) |
Dec 12, 2017 | 139.49 | 139.89 | 139.09 | 139.49 | 830,322 | -0.20(-0.14%) |
Dec 11, 2017 | 139.90 | 140.11 | 139.17 | 139.68 | 1,439,918 | +1.88(+1.37%) |
Dec 08, 2017 | 138.12 | 138.28 | 137.18 | 137.80 | 1,179,697 | -0.05(-0.04%) |
Dec 07, 2017 | 137.01 | 138.00 | 136.93 | 137.85 | 1,272,949 | +0.48(+0.35%) |
Dec 06, 2017 | 137.94 | 138.55 | 137.10 | 137.37 | 952,199 | -1.34(-0.96%) |
Dec 05, 2017 | 139.16 | 139.47 | 137.86 | 138.71 | 679,244 | -0.36(-0.26%) |
Dec 04, 2017 | 140.75 | 138.41 | 139.07 | 1,010,503 | +0.65(+0.47%) | |
Dec 01, 2017 | 139.83 | 140.07 | 137.98 | 138.41 | 874,672 | -1.20(-0.86%) |
Nov 30, 2017 | 139.86 | 140.99 | 139.22 | 139.61 | 1,396,458 | +0.36(+0.26%) |
Nov 29, 2017 | 139.65 | 139.85 | 138.72 | 139.25 | 722,068 | -0.53(-0.38%) |
Nov 28, 2017 | 137.77 | 139.81 | 137.72 | 139.79 | 964,723 | +1.97(+1.43%) |
Nov 27, 2017 | 138.53 | 138.66 | 137.71 | 137.82 | 956,994 | -0.53(-0.38%) |
Nov 24, 2017 | 138.63 | 139.24 | 138.00 | 138.35 | 345,169 | -0.05(-0.04%) |
Nov 22, 2017 | 139.23 | 139.23 | 138.34 | 138.40 | 531,809 | -0.57(-0.41%) |
Nov 21, 2017 | 138.81 | 139.31 | 138.52 | 138.97 | 553,496 | +0.62(+0.45%) |
Nov 20, 2017 | 138.34 | 139.14 | 138.09 | 138.36 | 812,964 | -0.01(-0.01%) |
Nov 17, 2017 | 137.72 | 139.04 | 137.31 | 138.36 | 1,078,252 | +0.34(+0.25%) |
Nov 16, 2017 | 137.95 | 138.71 | 137.76 | 138.02 | 1,384,408 | +0.27(+0.20%) |
Nov 15, 2017 | 138.09 | 138.40 | 137.22 | 137.75 | 899,553 | -1.10(-0.80%) |
Nov 14, 2017 | 138.53 | 138.96 | 137.88 | 138.85 | 1,438,867 | -0.52(-0.38%) |
Nov 13, 2017 | 139.18 | 140.06 | 138.18 | 139.38 | 2,259,838 | +2.11(+1.53%) |
Nov 10, 2017 | 137.18 | 137.81 | 136.85 | 137.27 | 683,449 | -0.21(-0.16%) |
Nov 09, 2017 | 137.03 | 138.99 | 136.73 | 137.48 | 1,468,009 | -0.33(-0.24%) |
Nov 08, 2017 | 136.82 | 137.95 | 136.76 | 137.82 | 785,488 | +1.00(+0.73%) |
Nov 07, 2017 | 136.48 | 136.99 | 136.13 | 136.81 | 745,737 | +0.83(+0.61%) |
Nov 06, 2017 | 136.57 | 136.98 | 135.79 | 135.98 | 508,556 | -0.38(-0.28%) |
Nov 03, 2017 | 136.74 | 136.74 | 135.62 | 136.37 | 538,615 | -0.14(-0.10%) |
Nov 02, 2017 | 137.17 | 137.68 | 135.44 | 136.51 | 1,029,599 | -0.44(-0.32%) |