Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 163.90 | 166.56 | 163.00 | 164.05 | 21,648 | -0.47(-0.29%) |
Jan 30, 2018 | 160.15 | 164.60 | 159.58 | 164.52 | 31,233 | +6.84(+4.34%) |
Jan 29, 2018 | 154.99 | 158.08 | 153.54 | 157.68 | 7,867 | +4.75(+3.11%) |
Jan 26, 2018 | 154.31 | 154.65 | 152.26 | 152.93 | 6,282 | -1.76(-1.14%) |
Jan 25, 2018 | 150.17 | 155.16 | 150.17 | 154.69 | 13,131 | +2.61(+1.72%) |
Jan 24, 2018 | 150.95 | 153.02 | 149.60 | 152.07 | 9,125 | +0.81(+0.53%) |
Jan 23, 2018 | 150.17 | 152.99 | 150.17 | 151.26 | 18,640 | +0.14(+0.09%) |
Jan 22, 2018 | 157.20 | 157.20 | 151.12 | 151.12 | 24,873 | -6.46(-4.10%) |
Jan 19, 2018 | 158.34 | 159.48 | 157.58 | 157.58 | 15,924 | +0.29(+0.18%) |
Jan 18, 2018 | 155.92 | 157.73 | 155.33 | 157.30 | 10,755 | +2.47(+1.60%) |
Jan 17, 2018 | 156.68 | 158.25 | 153.31 | 154.83 | 8,439 | -2.38(-1.51%) |
Jan 16, 2018 | 154.21 | 157.73 | 152.88 | 157.20 | 30,282 | +3.99(+2.60%) |
Jan 12, 2018 | 153.21 | 153.21 | 153.21 | 0 | -2.95(-1.89%) | |
Jan 11, 2018 | 162.05 | 162.05 | 154.88 | 156.16 | 17,730 | -6.70(-4.11%) |
Jan 10, 2018 | 162.24 | 162.91 | 161.29 | 162.86 | 4,966 | +0.43(+0.26%) |
Jan 09, 2018 | 161.38 | 162.72 | 160.72 | 162.43 | 10,846 | +1.14(+0.71%) |
Jan 08, 2018 | 163.52 | 164.09 | 161.29 | 161.29 | 11,051 | -1.95(-1.19%) |
Jan 05, 2018 | 163.67 | 165.90 | 163.23 | 163.24 | 10,107 | +0.19(+0.12%) |
Jan 04, 2018 | 165.14 | 166.11 | 162.91 | 163.05 | 7,648 | -1.95(-1.18%) |
Jan 03, 2018 | 169.23 | 169.42 | 164.05 | 165.00 | 13,473 | -4.94(-2.91%) |
Jan 02, 2018 | 174.74 | 174.74 | 169.56 | 169.94 | 11,419 | -5.94(-3.38%) |
Dec 29, 2017 | 175.88 | 175.88 | 175.88 | 0 | +1.09(+0.63%) | |
Dec 28, 2017 | 175.17 | 175.88 | 174.64 | 174.79 | 6,229 | -0.43(-0.24%) |
Dec 27, 2017 | 175.64 | 175.88 | 173.93 | 175.21 | 2,184 | +1.23(+0.71%) |
Dec 26, 2017 | 176.07 | 176.73 | 173.60 | 173.98 | 6,237 | -3.33(-1.88%) |
Dec 22, 2017 | 177.69 | 179.18 | 176.02 | 177.31 | 2,699 | -0.95(-0.53%) |
Dec 21, 2017 | 186.81 | 186.81 | 177.21 | 178.26 | 12,294 | -8.22(-4.41%) |
Dec 20, 2017 | 190.76 | 190.76 | 185.76 | 186.48 | 6,257 | -5.32(-2.78%) |
Dec 19, 2017 | 190.04 | 192.37 | 189.57 | 191.80 | 3,993 | +0.14(+0.07%) |
Dec 18, 2017 | 193.48 | 193.48 | 190.42 | 191.66 | 3,280 | -3.56(-1.83%) |
Dec 15, 2017 | 192.89 | 195.65 | 192.47 | 195.22 | 3,796 | +0.57(+0.29%) |
Dec 14, 2017 | 192.32 | 194.65 | 192.32 | 194.65 | 2,006 | +1.47(+0.76%) |
Dec 13, 2017 | 191.66 | 193.75 | 191.66 | 193.18 | 5,272 | +0.71(+0.37%) |
Dec 12, 2017 | 189.71 | 192.75 | 189.71 | 192.47 | 2,168 | +1.38(+0.72%) |
Dec 11, 2017 | 193.60 | 193.60 | 189.33 | 191.09 | 5,295 | -3.18(-1.64%) |
Dec 08, 2017 | 195.60 | 197.30 | 194.08 | 194.27 | 5,124 | -3.47(-1.75%) |
Dec 07, 2017 | 198.69 | 199.55 | 197.60 | 197.74 | 2,996 | -1.81(-0.91%) |
Dec 06, 2017 | 195.46 | 199.74 | 195.17 | 199.55 | 7,733 | +5.61(+2.89%) |
Dec 05, 2017 | 191.99 | 194.37 | 191.06 | 193.94 | 4,384 | +1.95(+1.01%) |
Dec 04, 2017 | 191.37 | 192.28 | 185.95 | 191.99 | 9,692 | +0.38(+0.20%) |
Dec 01, 2017 | 192.51 | 192.71 | 189.08 | 191.61 | 9,055 | -3.33(-1.71%) |
Nov 30, 2017 | 200.31 | 200.31 | 194.60 | 194.94 | 12,107 | -6.65(-3.30%) |
Nov 29, 2017 | 203.03 | 204.58 | 201.02 | 201.59 | 5,670 | -1.95(-0.96%) |
Nov 28, 2017 | 206.39 | 206.39 | 203.06 | 203.54 | 4,342 | -3.04(-1.47%) |
Nov 27, 2017 | 203.35 | 207.27 | 203.35 | 206.58 | 8,268 | +4.42(+2.19%) |
Nov 24, 2017 | 201.45 | 202.16 | 201.06 | 202.16 | 3,422 | -1.00(-0.49%) |
Nov 22, 2017 | 203.06 | 203.73 | 201.92 | 203.16 | 6,893 | -2.28(-1.11%) |
Nov 21, 2017 | 204.92 | 206.01 | 202.97 | 205.44 | 7,749 | -0.71(-0.35%) |
Nov 20, 2017 | 206.06 | 208.19 | 205.30 | 206.15 | 4,222 | +0.86(+0.42%) |
Nov 17, 2017 | 206.06 | 207.34 | 204.40 | 205.30 | 9,273 | -2.14(-1.03%) |
Nov 16, 2017 | 207.29 | 208.43 | 205.63 | 207.43 | 14,431 | +1.47(+0.72%) |
Nov 15, 2017 | 204.58 | 207.43 | 203.97 | 205.96 | 22,288 | +4.61(+2.29%) |
Nov 14, 2017 | 196.65 | 201.69 | 196.65 | 201.35 | 11,220 | +6.51(+3.34%) |
Nov 13, 2017 | 193.75 | 194.94 | 191.99 | 194.84 | 7,885 | +2.61(+1.36%) |
Nov 10, 2017 | 190.94 | 195.03 | 190.85 | 192.23 | 13,125 | +1.81(+0.95%) |
Nov 09, 2017 | 193.32 | 193.65 | 189.76 | 190.42 | 7,660 | -1.19(-0.62%) |
Nov 08, 2017 | 191.04 | 193.99 | 189.85 | 191.61 | 13,123 | +1.57(+0.83%) |
Nov 07, 2017 | 188.28 | 191.61 | 188.28 | 190.04 | 10,115 | +1.04(+0.55%) |
Nov 06, 2017 | 197.31 | 197.31 | 188.85 | 189.00 | 16,235 | -9.46(-4.77%) |
Nov 03, 2017 | 200.64 | 200.64 | 196.93 | 198.45 | 7,145 | -1.85(-0.93%) |
Nov 02, 2017 | 199.12 | 202.25 | 198.03 | 200.31 | 7,768 | +1.62(+0.81%) |