Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 173.02 | 173.64 | 171.45 | 172.41 | 415,036 | +1.39(+0.81%) |
Jan 30, 2018 | 171.97 | 172.31 | 170.79 | 171.01 | 695,287 | -3.47(-1.99%) |
Jan 29, 2018 | 174.10 | 175.71 | 172.42 | 174.48 | 579,992 | -0.25(-0.14%) |
Jan 26, 2018 | 171.61 | 174.76 | 171.53 | 174.74 | 594,898 | +5.41(+3.20%) |
Jan 25, 2018 | 174.19 | 174.63 | 169.32 | 169.32 | 804,135 | -2.99(-1.74%) |
Jan 24, 2018 | 174.53 | 175.13 | 171.09 | 172.31 | 1,072,417 | -4.04(-2.29%) |
Jan 23, 2018 | 175.78 | 176.37 | 175.14 | 176.35 | 522,673 | +1.40(+0.80%) |
Jan 22, 2018 | 173.99 | 175.00 | 173.15 | 174.95 | 445,034 | +1.29(+0.74%) |
Jan 19, 2018 | 174.27 | 174.54 | 172.63 | 173.66 | 423,950 | +0.18(+0.10%) |
Jan 18, 2018 | 172.65 | 174.33 | 172.44 | 173.48 | 1,128,353 | +0.78(+0.45%) |
Jan 17, 2018 | 169.41 | 172.94 | 169.23 | 172.71 | 405,567 | +4.87(+2.90%) |
Jan 16, 2018 | 168.71 | 169.81 | 166.86 | 167.84 | 521,931 | +0.55(+0.33%) |
Jan 12, 2018 | 167.29 | 167.29 | 167.29 | 0 | +0.90(+0.54%) | |
Jan 11, 2018 | 165.93 | 166.47 | 165.25 | 166.39 | 370,976 | +0.99(+0.60%) |
Jan 10, 2018 | 165.40 | 724,175 | -2.01(-1.20%) | |||
Jan 09, 2018 | 169.52 | 169.52 | 167.22 | 167.41 | 522,327 | -1.66(-0.98%) |
Jan 08, 2018 | 167.87 | 169.59 | 167.34 | 169.07 | 578,764 | +1.32(+0.79%) |
Jan 05, 2018 | 167.55 | 168.44 | 166.57 | 167.75 | 417,521 | +0.95(+0.57%) |
Jan 04, 2018 | 167.09 | 167.36 | 165.46 | 166.80 | 476,118 | +0.94(+0.56%) |
Jan 03, 2018 | 163.90 | 165.91 | 163.53 | 165.87 | 473,310 | +2.85(+1.75%) |
Jan 02, 2018 | 159.57 | 163.08 | 159.37 | 163.01 | 1,020,091 | +4.31(+2.72%) |
Dec 29, 2017 | 158.71 | 158.71 | 158.71 | 0 | -1.65(-1.03%) | |
Dec 28, 2017 | 160.41 | 160.75 | 160.07 | 160.35 | 281,389 | +0.45(+0.28%) |
Dec 27, 2017 | 159.40 | 160.72 | 159.19 | 159.90 | 283,339 | +0.51(+0.32%) |
Dec 26, 2017 | 158.97 | 159.54 | 158.05 | 159.39 | 242,536 | -1.61(-1.00%) |
Dec 22, 2017 | 160.53 | 161.08 | 159.91 | 161.00 | 313,114 | -0.09(-0.06%) |
Dec 21, 2017 | 163.34 | 163.34 | 160.87 | 161.09 | 624,500 | -1.72(-1.06%) |
Dec 20, 2017 | 163.33 | 163.53 | 161.42 | 162.81 | 478,674 | +1.18(+0.73%) |
Dec 19, 2017 | 161.78 | 162.23 | 160.81 | 161.63 | 812,691 | -0.17(-0.11%) |
Dec 18, 2017 | 160.35 | 161.89 | 159.53 | 161.80 | 1,246,596 | +3.40(+2.14%) |
Dec 15, 2017 | 156.77 | 158.82 | 155.92 | 158.41 | 1,208,625 | +2.44(+1.57%) |
Dec 14, 2017 | 156.22 | 157.00 | 155.58 | 155.96 | 317,694 | -0.16(-0.10%) |
Dec 13, 2017 | 156.69 | 157.50 | 156.03 | 156.12 | 350,249 | -0.03(-0.02%) |
Dec 12, 2017 | 157.35 | 157.35 | 155.95 | 156.15 | 467,247 | -1.54(-0.98%) |
Dec 11, 2017 | 157.00 | 158.10 | 156.56 | 157.69 | 1,875,243 | +0.94(+0.60%) |
Dec 08, 2017 | 159.36 | 159.43 | 156.61 | 156.75 | 702,444 | -0.81(-0.52%) |
Dec 07, 2017 | 157.19 | 158.04 | 156.54 | 157.56 | 1,042,492 | +1.52(+0.97%) |
Dec 06, 2017 | 154.00 | 156.32 | 153.35 | 156.04 | 775,561 | +0.50(+0.32%) |
Dec 05, 2017 | 154.63 | 158.37 | 153.50 | 155.53 | 1,908,126 | +0.12(+0.08%) |
Dec 04, 2017 | 161.13 | 161.33 | 154.44 | 155.41 | 1,745,587 | -3.82(-2.40%) |
Dec 01, 2017 | 159.46 | 160.19 | 157.72 | 159.24 | 1,742,787 | -1.75(-1.08%) |
Nov 30, 2017 | 161.89 | 162.60 | 159.98 | 160.98 | 1,534,024 | +0.86(+0.54%) |
Nov 29, 2017 | 167.32 | 167.36 | 158.50 | 160.12 | 1,992,594 | -7.38(-4.41%) |
Nov 28, 2017 | 168.09 | 168.09 | 166.48 | 167.50 | 704,365 | +0.07(+0.04%) |
Nov 27, 2017 | 168.53 | 168.53 | 167.15 | 167.43 | 604,848 | -2.13(-1.25%) |
Nov 24, 2017 | 168.76 | 169.67 | 168.53 | 169.56 | 199,035 | +1.51(+0.90%) |
Nov 22, 2017 | 169.67 | 169.68 | 167.79 | 168.04 | 430,265 | -1.03(-0.61%) |
Nov 21, 2017 | 168.26 | 169.28 | 167.93 | 169.07 | 1,287,390 | +1.91(+1.14%) |
Nov 20, 2017 | 166.12 | 167.43 | 165.69 | 167.16 | 640,531 | +1.97(+1.19%) |
Nov 17, 2017 | 166.90 | 166.91 | 164.91 | 165.19 | 674,412 | -0.73(-0.44%) |
Nov 16, 2017 | 164.16 | 166.60 | 164.16 | 165.92 | 391,140 | +2.44(+1.49%) |
Nov 15, 2017 | 163.80 | 164.17 | 162.16 | 163.48 | 420,066 | -1.48(-0.90%) |
Nov 14, 2017 | 164.81 | 165.43 | 163.75 | 164.97 | 285,093 | -0.15(-0.09%) |
Nov 13, 2017 | 164.00 | 165.30 | 163.77 | 165.12 | 467,720 | +0.48(+0.29%) |
Nov 10, 2017 | 164.13 | 164.74 | 163.66 | 164.64 | 416,795 | +1.08(+0.66%) |
Nov 09, 2017 | 165.45 | 165.45 | 161.55 | 163.56 | 1,179,977 | -3.34(-2.00%) |
Nov 08, 2017 | 166.21 | 167.04 | 165.55 | 166.90 | 430,478 | +0.53(+0.32%) |
Nov 07, 2017 | 166.33 | 166.76 | 165.23 | 166.37 | 464,360 | -0.15(-0.09%) |
Nov 06, 2017 | 165.79 | 166.59 | 164.60 | 166.51 | 1,092,564 | +2.32(+1.41%) |
Nov 03, 2017 | 162.12 | 164.20 | 160.79 | 164.19 | 958,899 | +2.85(+1.77%) |
Nov 02, 2017 | 160.85 | 161.76 | 159.61 | 161.34 | 1,464,469 | +0.79(+0.49%) |