Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 142.88 | 143.37 | 141.42 | 141.87 | 1,724,566 | -0.11(-0.08%) |
Jan 30, 2018 | 143.12 | 143.65 | 141.84 | 141.98 | 1,264,753 | -1.83(-1.27%) |
Jan 29, 2018 | 144.50 | 144.88 | 143.09 | 143.81 | 1,405,103 | -1.04(-0.72%) |
Jan 26, 2018 | 144.78 | 145.91 | 144.47 | 144.85 | 2,055,207 | +0.48(+0.33%) |
Jan 25, 2018 | 145.83 | 145.97 | 142.76 | 144.37 | 2,376,045 | -1.22(-0.84%) |
Jan 24, 2018 | 148.95 | 150.12 | 145.51 | 145.59 | 2,575,046 | -2.82(-1.90%) |
Jan 23, 2018 | 150.29 | 150.41 | 147.77 | 148.41 | 1,683,571 | -1.14(-0.76%) |
Jan 22, 2018 | 150.25 | 150.74 | 147.91 | 149.55 | 1,031,200 | -0.58(-0.39%) |
Jan 19, 2018 | 149.87 | 150.44 | 149.37 | 150.13 | 1,283,541 | +0.99(+0.66%) |
Jan 18, 2018 | 148.74 | 149.97 | 148.49 | 149.14 | 973,183 | +0.84(+0.57%) |
Jan 17, 2018 | 146.79 | 148.60 | 146.57 | 148.30 | 1,029,334 | +2.35(+1.61%) |
Jan 16, 2018 | 148.84 | 148.84 | 145.50 | 145.95 | 995,927 | -2.06(-1.39%) |
Jan 12, 2018 | 148.01 | 148.01 | 148.01 | 0 | +0.76(+0.52%) | |
Jan 11, 2018 | 146.56 | 147.29 | 145.98 | 147.25 | 547,339 | +1.27(+0.87%) |
Jan 10, 2018 | 145.98 | 905,122 | -2.19(-1.48%) | |||
Jan 09, 2018 | 147.84 | 149.25 | 147.70 | 148.17 | 787,265 | +0.81(+0.55%) |
Jan 08, 2018 | 145.45 | 147.55 | 145.30 | 147.36 | 948,011 | +1.78(+1.22%) |
Jan 05, 2018 | 145.39 | 145.97 | 144.37 | 145.58 | 1,800,281 | +0.67(+0.47%) |
Jan 04, 2018 | 144.61 | 146.10 | 144.55 | 144.91 | 984,970 | +0.56(+0.39%) |
Jan 03, 2018 | 143.38 | 144.47 | 142.55 | 144.35 | 983,061 | +0.53(+0.37%) |
Jan 02, 2018 | 145.53 | 145.68 | 143.43 | 143.82 | 1,025,569 | -1.01(-0.70%) |
Dec 29, 2017 | 144.82 | 144.82 | 144.82 | 0 | -0.29(-0.20%) | |
Dec 28, 2017 | 144.69 | 145.15 | 143.80 | 145.11 | 626,508 | +1.15(+0.80%) |
Dec 27, 2017 | 143.42 | 144.41 | 143.38 | 143.96 | 424,309 | +0.74(+0.52%) |
Dec 26, 2017 | 143.39 | 143.72 | 142.84 | 143.22 | 613,652 | +0.30(+0.21%) |
Dec 22, 2017 | 144.59 | 144.81 | 142.72 | 142.92 | 587,161 | -1.37(-0.95%) |
Dec 21, 2017 | 144.65 | 144.65 | 143.58 | 144.29 | 549,560 | +0.04(+0.03%) |
Dec 20, 2017 | 144.61 | 144.73 | 143.94 | 144.24 | 1,010,726 | +0.31(+0.21%) |
Dec 19, 2017 | 143.21 | 144.28 | 142.51 | 143.94 | 1,174,454 | +0.89(+0.62%) |
Dec 18, 2017 | 142.31 | 143.45 | 141.34 | 143.05 | 1,318,415 | +1.62(+1.15%) |
Dec 15, 2017 | 141.65 | 142.54 | 141.26 | 141.43 | 1,484,785 | +0.66(+0.47%) |
Dec 14, 2017 | 142.10 | 142.43 | 140.73 | 140.77 | 774,795 | -0.95(-0.67%) |
Dec 13, 2017 | 141.63 | 142.74 | 141.44 | 141.72 | 1,156,202 | +0.09(+0.06%) |
Dec 12, 2017 | 141.63 | 143.39 | 141.51 | 141.63 | 987,259 | -0.81(-0.57%) |
Dec 11, 2017 | 143.23 | 143.34 | 142.34 | 142.44 | 981,124 | -0.65(-0.45%) |
Dec 08, 2017 | 144.47 | 144.47 | 142.17 | 143.09 | 1,282,756 | -0.60(-0.42%) |
Dec 07, 2017 | 143.59 | 144.80 | 143.30 | 143.69 | 1,091,594 | -0.09(-0.06%) |
Dec 06, 2017 | 143.97 | 144.24 | 142.95 | 143.78 | 684,569 | +0.11(+0.08%) |
Dec 05, 2017 | 144.74 | 145.51 | 143.57 | 143.67 | 1,349,954 | -1.25(-0.87%) |
Dec 04, 2017 | 144.92 | 145.86 | 144.41 | 144.93 | 1,519,417 | +0.92(+0.64%) |
Dec 01, 2017 | 144.61 | 145.37 | 142.12 | 144.00 | 1,030,449 | -0.77(-0.53%) |
Nov 30, 2017 | 142.99 | 144.97 | 142.54 | 144.77 | 1,390,810 | +2.26(+1.59%) |
Nov 29, 2017 | 143.85 | 143.85 | 141.85 | 142.51 | 1,230,513 | -1.27(-0.88%) |
Nov 28, 2017 | 141.14 | 143.85 | 141.02 | 143.78 | 996,780 | +2.73(+1.94%) |
Nov 27, 2017 | 141.38 | 141.74 | 140.87 | 141.05 | 721,966 | -0.09(-0.06%) |
Nov 24, 2017 | 141.55 | 141.75 | 140.78 | 141.13 | 268,479 | +0.00(+0.00%) |
Nov 22, 2017 | 141.30 | 141.95 | 140.75 | 141.13 | 776,271 | +0.00(+0.00%) |
Nov 21, 2017 | 140.55 | 141.39 | 140.10 | 141.13 | 781,866 | +1.26(+0.90%) |
Nov 20, 2017 | 139.24 | 139.99 | 138.91 | 139.88 | 765,364 | +1.05(+0.76%) |
Nov 17, 2017 | 138.57 | 139.74 | 137.90 | 138.82 | 971,271 | +0.24(+0.17%) |
Nov 16, 2017 | 139.01 | 139.82 | 138.49 | 138.58 | 1,105,462 | -0.38(-0.27%) |
Nov 15, 2017 | 138.66 | 139.33 | 137.69 | 138.97 | 756,960 | -0.57(-0.41%) |
Nov 14, 2017 | 139.08 | 140.01 | 138.85 | 139.53 | 1,083,812 | +0.12(+0.09%) |
Nov 13, 2017 | 137.80 | 139.50 | 137.54 | 139.42 | 717,176 | +0.85(+0.61%) |
Nov 10, 2017 | 137.54 | 139.72 | 137.54 | 138.57 | 743,455 | +0.10(+0.07%) |
Nov 09, 2017 | 139.60 | 139.93 | 137.60 | 138.46 | 873,323 | -2.44(-1.73%) |
Nov 08, 2017 | 139.64 | 141.47 | 139.47 | 140.90 | 1,249,389 | +0.44(+0.31%) |
Nov 07, 2017 | 140.45 | 143.06 | 139.69 | 140.46 | 1,889,562 | +1.39(+1.00%) |
Nov 06, 2017 | 138.56 | 139.43 | 138.47 | 139.07 | 1,769,508 | +0.37(+0.26%) |
Nov 03, 2017 | 137.96 | 138.91 | 137.46 | 138.70 | 1,018,737 | +1.12(+0.82%) |
Nov 02, 2017 | 137.45 | 138.22 | 136.42 | 137.58 | 1,094,361 | +0.65(+0.48%) |