Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 183.93 | 185.44 | 179.55 | 180.25 | 1,726,094 | -2.89(-1.58%) |
Jan 30, 2018 | 183.48 | 183.93 | 182.22 | 183.14 | 1,109,138 | -1.63(-0.88%) |
Jan 29, 2018 | 187.12 | 188.18 | 184.56 | 184.77 | 646,417 | -2.85(-1.52%) |
Jan 26, 2018 | 185.95 | 187.66 | 185.02 | 187.62 | 1,299,312 | +1.92(+1.04%) |
Jan 25, 2018 | 188.07 | 188.07 | 184.18 | 185.70 | 1,073,462 | -1.18(-0.63%) |
Jan 24, 2018 | 188.12 | 189.22 | 185.84 | 186.88 | 941,363 | -0.45(-0.24%) |
Jan 23, 2018 | 188.32 | 188.52 | 186.61 | 187.33 | 1,050,924 | -0.81(-0.43%) |
Jan 22, 2018 | 187.90 | 188.42 | 185.63 | 188.13 | 934,323 | -0.63(-0.34%) |
Jan 19, 2018 | 188.64 | 189.70 | 187.93 | 188.77 | 1,008,469 | +0.36(+0.19%) |
Jan 18, 2018 | 189.28 | 189.91 | 188.03 | 188.41 | 960,631 | -0.23(-0.12%) |
Jan 17, 2018 | 189.13 | 189.61 | 187.85 | 188.64 | 917,696 | +0.80(+0.42%) |
Jan 16, 2018 | 188.96 | 190.43 | 186.61 | 187.85 | 1,364,306 | -0.12(-0.06%) |
Jan 12, 2018 | 187.96 | 187.96 | 187.96 | 0 | +1.51(+0.81%) | |
Jan 11, 2018 | 185.13 | 186.50 | 185.01 | 186.45 | 1,165,624 | +1.56(+0.84%) |
Jan 10, 2018 | 185.56 | 184.13 | 184.89 | 1,110,411 | -0.64(-0.34%) | |
Jan 09, 2018 | 184.31 | 186.08 | 183.99 | 185.53 | 813,864 | +1.58(+0.86%) |
Jan 08, 2018 | 182.39 | 184.71 | 182.26 | 183.94 | 1,089,205 | +1.56(+0.85%) |
Jan 05, 2018 | 181.67 | 183.30 | 181.40 | 182.39 | 806,304 | +1.24(+0.68%) |
Jan 04, 2018 | 180.26 | 182.60 | 179.93 | 181.15 | 919,712 | +0.82(+0.46%) |
Jan 03, 2018 | 178.69 | 180.41 | 177.81 | 180.33 | 726,938 | +1.46(+0.82%) |
Jan 02, 2018 | 179.07 | 179.50 | 177.54 | 178.87 | 955,906 | +0.27(+0.15%) |
Dec 29, 2017 | 178.60 | 178.60 | 178.60 | 0 | +0.33(+0.19%) | |
Dec 28, 2017 | 178.64 | 178.64 | 177.11 | 178.27 | 631,352 | +0.27(+0.15%) |
Dec 27, 2017 | 178.16 | 178.27 | 177.26 | 178.00 | 398,876 | -0.03(-0.01%) |
Dec 26, 2017 | 178.20 | 178.42 | 177.57 | 178.03 | 497,507 | -0.28(-0.16%) |
Dec 22, 2017 | 179.19 | 179.19 | 177.53 | 178.31 | 686,459 | -0.39(-0.22%) |
Dec 21, 2017 | 178.49 | 179.01 | 176.62 | 178.70 | 879,009 | +0.56(+0.32%) |
Dec 20, 2017 | 178.32 | 178.65 | 177.50 | 178.14 | 832,588 | +0.89(+0.50%) |
Dec 19, 2017 | 178.94 | 178.97 | 176.30 | 177.25 | 1,060,949 | -0.05(-0.03%) |
Dec 18, 2017 | 174.39 | 177.66 | 174.39 | 177.31 | 1,430,577 | +3.46(+1.99%) |
Dec 15, 2017 | 172.76 | 174.80 | 171.66 | 173.84 | 1,182,181 | +2.29(+1.34%) |
Dec 14, 2017 | 174.05 | 175.24 | 171.48 | 171.55 | 842,181 | -2.69(-1.55%) |
Dec 13, 2017 | 171.42 | 174.77 | 171.37 | 174.24 | 1,071,227 | +2.55(+1.49%) |
Dec 12, 2017 | 171.69 | 172.61 | 171.51 | 171.69 | 787,765 | -0.07(-0.04%) |
Dec 11, 2017 | 172.88 | 173.15 | 171.12 | 171.76 | 740,803 | -0.93(-0.54%) |
Dec 08, 2017 | 172.19 | 172.72 | 171.15 | 172.70 | 1,209,987 | +1.48(+0.86%) |
Dec 07, 2017 | 166.40 | 171.26 | 166.34 | 171.22 | 1,232,254 | +4.47(+2.68%) |
Dec 06, 2017 | 166.82 | 167.43 | 164.10 | 166.75 | 1,072,851 | +1.81(+1.10%) |
Dec 05, 2017 | 165.91 | 166.03 | 164.13 | 164.94 | 801,869 | -1.38(-0.83%) |
Dec 04, 2017 | 169.23 | 169.45 | 166.12 | 166.31 | 846,150 | -1.07(-0.64%) |
Dec 01, 2017 | 167.78 | 168.62 | 165.09 | 167.39 | 803,358 | -0.39(-0.23%) |
Nov 30, 2017 | 165.86 | 168.37 | 165.41 | 167.78 | 868,768 | +2.84(+1.72%) |
Nov 29, 2017 | 166.25 | 166.93 | 164.52 | 164.95 | 751,766 | -1.26(-0.76%) |
Nov 28, 2017 | 165.04 | 166.31 | 164.28 | 166.21 | 604,960 | +1.72(+1.04%) |
Nov 27, 2017 | 164.00 | 164.69 | 163.62 | 164.49 | 486,592 | +0.48(+0.29%) |
Nov 24, 2017 | 165.45 | 165.64 | 163.64 | 164.01 | 236,636 | -1.19(-0.72%) |
Nov 22, 2017 | 165.22 | 166.05 | 164.91 | 165.21 | 604,241 | +0.29(+0.17%) |
Nov 21, 2017 | 163.97 | 165.34 | 163.95 | 164.92 | 579,563 | +1.24(+0.76%) |
Nov 20, 2017 | 163.80 | 164.27 | 163.20 | 163.68 | 592,016 | +0.50(+0.31%) |
Nov 17, 2017 | 162.22 | 163.34 | 161.58 | 163.17 | 716,519 | +0.04(+0.02%) |
Nov 16, 2017 | 161.23 | 163.50 | 160.83 | 163.14 | 949,041 | +2.30(+1.43%) |
Nov 15, 2017 | 160.10 | 161.08 | 159.06 | 160.84 | 1,097,123 | +0.05(+0.03%) |
Nov 14, 2017 | 161.97 | 161.97 | 160.53 | 160.78 | 758,595 | -1.46(-0.90%) |
Nov 13, 2017 | 162.34 | 162.66 | 161.03 | 162.24 | 609,526 | -0.83(-0.51%) |
Nov 10, 2017 | 162.87 | 163.49 | 162.41 | 163.08 | 457,618 | -0.10(-0.06%) |
Nov 09, 2017 | 164.04 | 164.28 | 161.65 | 163.17 | 725,254 | -1.67(-1.02%) |
Nov 08, 2017 | 164.65 | 165.18 | 163.71 | 164.85 | 476,938 | -0.53(-0.32%) |
Nov 07, 2017 | 164.93 | 165.98 | 164.51 | 165.38 | 589,651 | +0.76(+0.46%) |
Nov 06, 2017 | 165.46 | 165.48 | 164.08 | 164.62 | 1,029,141 | -0.68(-0.41%) |
Nov 03, 2017 | 167.79 | 167.79 | 164.92 | 165.30 | 942,935 | -1.55(-0.93%) |
Nov 02, 2017 | 164.16 | 169.27 | 164.16 | 166.85 | 1,904,445 | +4.57(+2.82%) |