Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 149.73 | 151.49 | 148.49 | 151.49 | 3,552,940 | +1.67(+1.12%) |
Jan 30, 2018 | 149.00 | 150.35 | 147.89 | 149.82 | 1,984,306 | +0.82(+0.55%) |
Jan 29, 2018 | 148.97 | 149.30 | 147.19 | 149.00 | 1,449,838 | -0.24(-0.16%) |
Jan 26, 2018 | 149.56 | 149.87 | 147.57 | 149.24 | 1,399,713 | +0.22(+0.15%) |
Jan 25, 2018 | 150.13 | 150.73 | 147.66 | 149.02 | 1,105,555 | -1.82(-1.21%) |
Jan 24, 2018 | 153.08 | 153.23 | 150.37 | 150.84 | 887,531 | -2.45(-1.60%) |
Jan 23, 2018 | 150.13 | 153.65 | 149.78 | 153.29 | 1,268,948 | +3.34(+2.22%) |
Jan 22, 2018 | 150.23 | 150.60 | 148.97 | 149.96 | 1,175,434 | +0.17(+0.11%) |
Jan 19, 2018 | 150.06 | 150.51 | 149.12 | 149.78 | 834,933 | +0.24(+0.16%) |
Jan 18, 2018 | 150.99 | 151.43 | 149.04 | 149.54 | 1,603,705 | -1.89(-1.25%) |
Jan 17, 2018 | 150.75 | 152.46 | 150.47 | 151.43 | 953,553 | +1.50(+1.00%) |
Jan 16, 2018 | 150.28 | 152.26 | 149.75 | 149.93 | 1,171,741 | +0.16(+0.10%) |
Jan 12, 2018 | 149.78 | 149.78 | 149.78 | 0 | -1.99(-1.31%) | |
Jan 11, 2018 | 152.29 | 152.73 | 150.91 | 151.77 | 1,413,934 | +0.01(+0.01%) |
Jan 10, 2018 | 154.51 | 154.82 | 151.13 | 151.76 | 1,464,319 | -3.90(-2.51%) |
Jan 09, 2018 | 157.92 | 158.02 | 155.47 | 155.66 | 852,728 | -1.84(-1.17%) |
Jan 08, 2018 | 156.39 | 157.98 | 156.27 | 157.50 | 993,247 | +1.25(+0.80%) |
Jan 05, 2018 | 157.35 | 157.90 | 156.09 | 156.25 | 832,946 | -0.92(-0.59%) |
Jan 04, 2018 | 159.33 | 160.19 | 156.76 | 157.18 | 1,033,256 | -2.83(-1.77%) |
Jan 03, 2018 | 159.68 | 160.70 | 159.21 | 160.01 | 749,565 | +0.35(+0.22%) |
Jan 02, 2018 | 162.55 | 162.64 | 161.48 | 159.66 | 1,049,706 | -2.07(-1.28%) |
Dec 29, 2017 | 161.73 | 161.73 | 161.73 | 0 | -0.19(-0.11%) | |
Dec 28, 2017 | 161.83 | 162.49 | 161.04 | 161.92 | 861,552 | -0.03(-0.02%) |
Dec 27, 2017 | 161.38 | 162.15 | 161.18 | 161.95 | 489,754 | +0.97(+0.60%) |
Dec 26, 2017 | 159.85 | 161.69 | 159.84 | 160.98 | 428,611 | +1.59(+1.00%) |
Dec 22, 2017 | 158.45 | 159.85 | 158.17 | 159.39 | 647,755 | +1.74(+1.11%) |
Dec 21, 2017 | 159.33 | 159.33 | 157.56 | 157.65 | 833,500 | -1.11(-0.70%) |
Dec 20, 2017 | 160.96 | 161.62 | 158.65 | 158.75 | 1,035,707 | -2.37(-1.47%) |
Dec 19, 2017 | 164.13 | 164.48 | 160.86 | 161.12 | 922,013 | -3.00(-1.83%) |
Dec 18, 2017 | 164.06 | 166.72 | 163.84 | 164.12 | 1,063,892 | +0.41(+0.25%) |
Dec 15, 2017 | 164.59 | 164.60 | 162.65 | 163.71 | 1,497,570 | +0.42(+0.26%) |
Dec 14, 2017 | 164.12 | 164.82 | 162.84 | 163.30 | 679,509 | -1.19(-0.72%) |
Dec 13, 2017 | 163.49 | 164.83 | 163.31 | 164.49 | 943,842 | +0.65(+0.40%) |
Dec 12, 2017 | 163.84 | 164.37 | 162.23 | 163.84 | 981,760 | +1.58(+0.97%) |
Dec 11, 2017 | 161.32 | 162.28 | 160.38 | 162.26 | 940,771 | +0.64(+0.40%) |
Dec 08, 2017 | 159.97 | 162.20 | 159.63 | 161.62 | 901,412 | +1.92(+1.20%) |
Dec 07, 2017 | 162.08 | 162.19 | 159.43 | 159.70 | 1,063,298 | -2.65(-1.63%) |
Dec 06, 2017 | 163.46 | 161.49 | 162.35 | 1,071,647 | +0.57(+0.35%) | |
Dec 05, 2017 | 162.65 | 162.99 | 160.94 | 161.78 | 882,075 | +0.83(+0.51%) |
Dec 04, 2017 | 161.89 | 163.23 | 160.39 | 160.95 | 1,478,713 | -1.61(-0.99%) |
Dec 01, 2017 | 164.01 | 164.22 | 162.20 | 162.56 | 1,056,796 | -0.81(-0.49%) |
Nov 30, 2017 | 161.52 | 163.66 | 160.79 | 163.36 | 1,585,944 | +2.19(+1.36%) |
Nov 29, 2017 | 160.10 | 162.31 | 159.23 | 161.17 | 1,079,822 | +0.64(+0.40%) |
Nov 28, 2017 | 163.43 | 163.93 | 157.93 | 160.53 | 2,043,640 | -4.22(-2.56%) |
Nov 27, 2017 | 163.60 | 165.66 | 163.06 | 164.75 | 1,249,481 | +1.64(+1.01%) |
Nov 24, 2017 | 162.43 | 163.49 | 162.10 | 163.11 | 335,331 | +1.15(+0.71%) |
Nov 22, 2017 | 161.47 | 162.25 | 160.44 | 161.96 | 667,997 | -0.02(-0.01%) |
Nov 21, 2017 | 162.16 | 162.16 | 160.90 | 161.98 | 891,990 | +0.16(+0.10%) |
Nov 20, 2017 | 162.36 | 162.71 | 161.56 | 161.82 | 467,597 | -0.57(-0.35%) |
Nov 17, 2017 | 163.08 | 163.84 | 162.24 | 162.39 | 889,092 | -1.40(-0.85%) |
Nov 16, 2017 | 160.50 | 164.61 | 160.40 | 163.78 | 1,224,432 | +2.78(+1.72%) |
Nov 15, 2017 | 163.09 | 163.96 | 160.60 | 161.01 | 1,038,084 | -2.20(-1.35%) |
Nov 14, 2017 | 162.83 | 163.49 | 162.07 | 163.21 | 836,048 | -0.25(-0.15%) |
Nov 13, 2017 | 162.24 | 163.95 | 162.14 | 163.46 | 795,108 | +1.33(+0.82%) |
Nov 10, 2017 | 161.82 | 162.66 | 160.34 | 162.14 | 960,939 | +0.12(+0.07%) |
Nov 09, 2017 | 163.09 | 163.70 | 161.75 | 162.02 | 694,688 | -1.40(-0.85%) |
Nov 08, 2017 | 162.32 | 163.98 | 161.95 | 163.42 | 992,656 | +1.30(+0.80%) |
Nov 07, 2017 | 160.22 | 162.73 | 160.05 | 162.11 | 1,150,916 | +1.66(+1.04%) |
Nov 06, 2017 | 160.58 | 162.93 | 160.21 | 160.45 | 997,088 | +0.27(+0.17%) |
Nov 03, 2017 | 159.62 | 160.63 | 158.78 | 160.18 | 990,980 | +0.49(+0.31%) |
Nov 02, 2017 | 158.63 | 161.08 | 158.42 | 159.69 | 1,058,945 | +1.39(+0.88%) |