Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 155.78 | 159.21 | 155.75 | 157.80 | 1,102,224 | +2.46(+1.59%) |
Jan 30, 2018 | 155.62 | 156.34 | 154.67 | 155.33 | 466,453 | -0.17(-0.11%) |
Jan 29, 2018 | 156.78 | 156.98 | 155.22 | 155.50 | 516,385 | -1.66(-1.05%) |
Jan 26, 2018 | 156.28 | 157.19 | 155.52 | 157.16 | 397,544 | +1.12(+0.71%) |
Jan 25, 2018 | 155.42 | 156.96 | 155.31 | 156.05 | 530,006 | +1.50(+0.97%) |
Jan 24, 2018 | 154.88 | 155.32 | 154.23 | 154.55 | 421,618 | +0.07(+0.05%) |
Jan 23, 2018 | 154.46 | 154.83 | 153.12 | 154.47 | 447,391 | -0.22(-0.15%) |
Jan 22, 2018 | 153.63 | 154.75 | 152.90 | 154.70 | 505,978 | +1.01(+0.66%) |
Jan 19, 2018 | 151.70 | 153.79 | 151.07 | 153.69 | 477,586 | +2.12(+1.40%) |
Jan 18, 2018 | 150.72 | 152.66 | 149.88 | 151.57 | 617,201 | -0.81(-0.53%) |
Jan 17, 2018 | 151.13 | 152.74 | 151.13 | 152.38 | 829,813 | +1.36(+0.90%) |
Jan 16, 2018 | 150.92 | 151.51 | 150.64 | 151.03 | 812,292 | +0.71(+0.47%) |
Jan 12, 2018 | 150.31 | 150.31 | 150.31 | 0 | -1.49(-0.98%) | |
Jan 11, 2018 | 150.16 | 151.98 | 149.74 | 151.80 | 565,662 | +1.61(+1.07%) |
Jan 10, 2018 | 150.80 | 151.10 | 149.69 | 150.19 | 430,289 | -0.83(-0.55%) |
Jan 09, 2018 | 151.76 | 151.97 | 150.96 | 151.03 | 479,513 | -0.64(-0.42%) |
Jan 08, 2018 | 151.18 | 152.30 | 149.72 | 151.66 | 696,270 | +0.24(+0.16%) |
Jan 05, 2018 | 151.12 | 151.54 | 150.51 | 151.42 | 627,477 | +0.44(+0.29%) |
Jan 04, 2018 | 148.66 | 151.09 | 148.40 | 150.98 | 606,638 | +2.58(+1.74%) |
Jan 03, 2018 | 146.33 | 148.64 | 146.33 | 148.40 | 565,595 | +1.47(+1.00%) |
Jan 02, 2018 | 147.31 | 147.57 | 146.08 | 146.93 | 510,108 | +0.96(+0.65%) |
Dec 29, 2017 | 145.98 | 145.98 | 145.98 | 0 | -0.74(-0.50%) | |
Dec 28, 2017 | 146.12 | 146.81 | 145.02 | 146.72 | 470,547 | +0.56(+0.38%) |
Dec 27, 2017 | 146.10 | 146.59 | 145.44 | 146.15 | 407,594 | +0.47(+0.32%) |
Dec 26, 2017 | 146.64 | 147.67 | 145.58 | 145.69 | 536,871 | -1.25(-0.85%) |
Dec 22, 2017 | 151.76 | 153.11 | 143.33 | 146.93 | 2,419,912 | -2.62(-1.75%) |
Dec 21, 2017 | 150.38 | 150.43 | 147.69 | 149.55 | 995,504 | +0.52(+0.35%) |
Dec 20, 2017 | 149.25 | 149.93 | 148.84 | 149.03 | 547,298 | +0.09(+0.06%) |
Dec 19, 2017 | 150.82 | 150.82 | 148.43 | 148.94 | 715,899 | -0.83(-0.56%) |
Dec 18, 2017 | 148.94 | 150.08 | 148.56 | 149.77 | 917,766 | +1.76(+1.19%) |
Dec 15, 2017 | 147.91 | 148.87 | 146.79 | 148.01 | 1,268,498 | +0.77(+0.52%) |
Dec 14, 2017 | 148.03 | 148.11 | 146.98 | 147.24 | 547,235 | -0.10(-0.07%) |
Dec 13, 2017 | 147.63 | 148.81 | 147.10 | 147.34 | 539,599 | +0.09(+0.06%) |
Dec 12, 2017 | 148.30 | 148.37 | 147.32 | 147.25 | 339,276 | -1.07(-0.72%) |
Dec 11, 2017 | 148.93 | 149.72 | 147.96 | 148.32 | 491,420 | -0.80(-0.53%) |
Dec 08, 2017 | 148.51 | 149.14 | 147.86 | 149.11 | 349,181 | +1.11(+0.75%) |
Dec 07, 2017 | 146.17 | 148.81 | 146.13 | 148.01 | 423,110 | +1.40(+0.96%) |
Dec 06, 2017 | 146.96 | 147.63 | 146.27 | 146.60 | 394,104 | +0.21(+0.14%) |
Dec 05, 2017 | 148.83 | 149.44 | 146.23 | 146.40 | 653,472 | -2.28(-1.53%) |
Dec 04, 2017 | 148.39 | 149.58 | 147.58 | 148.67 | 851,031 | +1.13(+0.77%) |
Dec 01, 2017 | 147.25 | 148.41 | 145.92 | 147.54 | 800,196 | +0.06(+0.04%) |
Nov 30, 2017 | 143.65 | 147.83 | 143.33 | 147.48 | 2,341,231 | +3.48(+2.41%) |
Nov 29, 2017 | 142.37 | 144.14 | 142.13 | 144.01 | 753,859 | +1.59(+1.12%) |
Nov 28, 2017 | 138.82 | 142.54 | 138.44 | 142.42 | 613,839 | +3.81(+2.75%) |
Nov 27, 2017 | 138.56 | 139.67 | 138.28 | 138.60 | 560,082 | +0.24(+0.17%) |
Nov 24, 2017 | 138.57 | 138.85 | 138.16 | 138.37 | 291,957 | +0.33(+0.24%) |
Nov 22, 2017 | 138.23 | 138.37 | 137.29 | 138.04 | 456,460 | -0.21(-0.15%) |
Nov 21, 2017 | 139.36 | 139.45 | 137.90 | 138.25 | 624,453 | -0.63(-0.45%) |
Nov 20, 2017 | 139.33 | 139.73 | 138.69 | 138.88 | 512,699 | -0.63(-0.45%) |
Nov 17, 2017 | 140.31 | 140.59 | 138.95 | 139.50 | 406,504 | -1.12(-0.79%) |
Nov 16, 2017 | 140.07 | 141.09 | 139.81 | 140.62 | 559,383 | +0.57(+0.41%) |
Nov 15, 2017 | 139.02 | 140.19 | 138.29 | 140.05 | 749,963 | +0.28(+0.20%) |
Nov 14, 2017 | 137.30 | 140.01 | 137.30 | 139.76 | 643,876 | +1.73(+1.26%) |
Nov 13, 2017 | 136.65 | 138.43 | 136.53 | 138.03 | 704,024 | +1.17(+0.86%) |
Nov 10, 2017 | 135.66 | 136.90 | 135.66 | 136.86 | 443,203 | +0.63(+0.46%) |
Nov 09, 2017 | 138.15 | 138.38 | 135.27 | 136.23 | 568,893 | -2.40(-1.73%) |
Nov 08, 2017 | 136.61 | 138.68 | 136.51 | 138.63 | 436,164 | +1.61(+1.18%) |
Nov 07, 2017 | 137.19 | 137.55 | 136.51 | 137.02 | 362,513 | +0.28(+0.20%) |
Nov 06, 2017 | 137.19 | 137.47 | 136.18 | 136.74 | 625,457 | -0.74(-0.54%) |
Nov 03, 2017 | 136.78 | 137.61 | 136.30 | 137.48 | 405,653 | +0.76(+0.56%) |
Nov 02, 2017 | 136.27 | 137.45 | 135.41 | 136.72 | 550,864 | +0.40(+0.29%) |