Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 153.06 | 156.89 | 144.98 | 155.02 | 1,821,628 | +4.93(+3.28%) |
Jan 30, 2018 | 157.03 | 157.61 | 147.39 | 150.09 | 1,512,389 | -4.07(-2.64%) |
Jan 29, 2018 | 164.69 | 165.02 | 152.68 | 154.16 | 1,811,540 | -15.12(-8.93%) |
Jan 26, 2018 | 167.47 | 171.10 | 166.22 | 169.29 | 780,199 | +3.30(+1.99%) |
Jan 25, 2018 | 178.81 | 181.49 | 162.25 | 165.98 | 2,069,576 | -11.01(-6.22%) |
Jan 24, 2018 | 174.36 | 181.68 | 173.98 | 176.99 | 1,977,601 | +10.82(+6.51%) |
Jan 23, 2018 | 156.22 | 167.04 | 151.37 | 166.18 | 1,380,206 | +8.28(+5.24%) |
Jan 22, 2018 | 159.38 | 160.62 | 154.75 | 157.90 | 1,119,347 | +0.72(+0.46%) |
Jan 19, 2018 | 159.91 | 161.49 | 157.18 | 157.18 | 706,257 | +0.24(+0.15%) |
Jan 18, 2018 | 164.55 | 166.65 | 155.79 | 156.94 | 1,431,958 | -7.71(-4.68%) |
Jan 17, 2018 | 169.43 | 175.70 | 163.78 | 164.64 | 1,203,193 | -8.38(-4.84%) |
Jan 16, 2018 | 165.89 | 173.83 | 165.31 | 173.02 | 1,209,063 | +7.28(+4.39%) |
Jan 12, 2018 | 165.75 | 165.75 | 165.75 | 0 | +12.16(+7.92%) | |
Jan 11, 2018 | 151.72 | 154.26 | 151.72 | 153.59 | 610,683 | +2.25(+1.49%) |
Jan 10, 2018 | 153.83 | 149.14 | 151.34 | 1,021,863 | +3.30(+2.23%) | |
Jan 09, 2018 | 149.57 | 150.91 | 144.88 | 148.04 | 1,037,355 | -5.84(-3.79%) |
Jan 08, 2018 | 157.99 | 159.03 | 151.76 | 153.88 | 830,926 | -6.03(-3.77%) |
Jan 05, 2018 | 157.47 | 161.05 | 156.60 | 159.91 | 673,773 | -1.48(-0.92%) |
Jan 04, 2018 | 157.61 | 161.39 | 154.59 | 161.39 | 1,156,753 | +2.78(+1.75%) |
Jan 03, 2018 | 162.20 | 163.40 | 151.19 | 158.61 | 1,316,053 | -4.69(-2.87%) |
Jan 02, 2018 | 155.88 | 163.45 | 155.79 | 163.30 | 1,260,626 | +11.58(+7.63%) |
Dec 29, 2017 | 151.72 | 151.72 | 151.72 | 0 | -0.10(-0.06%) | |
Dec 28, 2017 | 153.44 | 154.53 | 147.75 | 151.82 | 997,388 | +0.10(+0.06%) |
Dec 27, 2017 | 153.21 | 153.44 | 149.09 | 151.72 | 949,379 | -0.67(-0.44%) |
Dec 26, 2017 | 146.22 | 153.23 | 144.84 | 152.39 | 1,151,217 | +6.94(+4.77%) |
Dec 22, 2017 | 143.63 | 145.93 | 141.77 | 145.45 | 981,972 | +4.35(+3.09%) |
Dec 21, 2017 | 137.12 | 143.25 | 137.12 | 141.10 | 994,128 | +1.58(+1.13%) |
Dec 20, 2017 | 133.77 | 140.43 | 133.63 | 139.52 | 1,329,489 | +6.46(+4.86%) |
Dec 19, 2017 | 132.86 | 134.63 | 130.42 | 133.06 | 826,994 | +0.19(+0.14%) |
Dec 18, 2017 | 130.09 | 134.06 | 129.75 | 132.86 | 1,207,404 | +5.70(+4.48%) |
Dec 15, 2017 | 131.28 | 131.33 | 126.55 | 127.17 | 1,038,115 | -1.25(-0.97%) |
Dec 14, 2017 | 127.74 | 130.09 | 123.24 | 128.41 | 1,390,862 | -1.48(-1.14%) |
Dec 13, 2017 | 116.97 | 132.38 | 116.97 | 129.90 | 2,233,020 | +12.40(+10.55%) |
Dec 12, 2017 | 117.26 | 117.81 | 114.68 | 117.50 | 1,156,097 | -1.25(-1.05%) |
Dec 11, 2017 | 119.65 | 123.77 | 117.55 | 118.75 | 962,056 | -1.77(-1.47%) |
Dec 08, 2017 | 119.70 | 123.20 | 119.56 | 120.52 | 871,057 | +1.20(+1.00%) |
Dec 07, 2017 | 116.26 | 120.94 | 116.02 | 119.32 | 1,059,260 | -1.87(-1.54%) |
Dec 06, 2017 | 123.72 | 124.73 | 119.80 | 121.19 | 1,434,562 | -4.88(-3.87%) |
Dec 05, 2017 | 128.17 | 129.13 | 123.29 | 126.07 | 1,996,680 | -4.93(-3.76%) |
Dec 04, 2017 | 134.11 | 134.11 | 130.18 | 131.00 | 1,067,982 | -4.93(-3.63%) |
Dec 01, 2017 | 134.59 | 141.05 | 133.77 | 135.93 | 1,443,488 | +0.29(+0.21%) |
Nov 30, 2017 | 134.49 | 137.48 | 132.56 | 135.64 | 1,232,660 | -1.24(-0.91%) |
Nov 29, 2017 | 141.34 | 141.48 | 136.12 | 136.88 | 1,690,455 | -7.99(-5.52%) |
Nov 28, 2017 | 145.55 | 148.95 | 144.50 | 144.88 | 956,244 | -2.25(-1.53%) |
Nov 27, 2017 | 147.89 | 148.37 | 143.82 | 147.13 | 847,660 | +3.88(+2.71%) |
Nov 24, 2017 | 145.83 | 148.23 | 143.01 | 143.25 | 562,617 | -2.01(-1.38%) |
Nov 22, 2017 | 143.30 | 146.55 | 142.82 | 145.26 | 1,096,317 | +4.45(+3.16%) |
Nov 21, 2017 | 138.32 | 142.10 | 137.75 | 140.81 | 799,856 | +2.39(+1.73%) |
Nov 20, 2017 | 139.61 | 140.43 | 136.31 | 138.42 | 1,170,741 | -4.21(-2.95%) |
Nov 17, 2017 | 140.76 | 144.69 | 138.61 | 142.63 | 1,394,973 | +3.73(+2.69%) |
Nov 16, 2017 | 138.66 | 140.35 | 137.89 | 138.89 | 682,398 | -0.86(-0.62%) |
Nov 15, 2017 | 140.71 | 142.15 | 137.22 | 139.76 | 883,490 | +1.39(+1.00%) |
Nov 14, 2017 | 136.21 | 140.86 | 134.54 | 138.37 | 1,149,825 | +0.00(+0.00%) |
Nov 13, 2017 | 139.85 | 140.86 | 137.22 | 138.37 | 760,699 | -0.57(-0.41%) |
Nov 10, 2017 | 144.11 | 145.34 | 138.27 | 138.94 | 1,165,226 | -6.03(-4.16%) |
Nov 09, 2017 | 147.13 | 147.60 | 143.25 | 144.97 | 1,052,966 | -0.86(-0.59%) |
Nov 08, 2017 | 146.46 | 148.75 | 144.83 | 145.83 | 1,062,044 | +2.34(+1.63%) |
Nov 07, 2017 | 143.87 | 145.45 | 140.33 | 143.49 | 939,596 | -2.49(-1.71%) |
Nov 06, 2017 | 137.84 | 147.65 | 137.70 | 145.98 | 1,651,883 | +8.62(+6.27%) |
Nov 03, 2017 | 141.43 | 142.15 | 133.63 | 137.36 | 1,458,045 | -2.78(-1.98%) |
Nov 02, 2017 | 140.04 | 144.16 | 138.42 | 140.14 | 1,067,343 | +0.62(+0.45%) |