Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 150.10 | 151.07 | 145.55 | 146.65 | 1,678,148 | -2.88(-1.92%) |
Jan 30, 2018 | 152.99 | 153.29 | 149.38 | 149.53 | 1,369,643 | -4.73(-3.07%) |
Jan 29, 2018 | 156.07 | 157.33 | 153.93 | 154.25 | 1,015,457 | -2.08(-1.33%) |
Jan 26, 2018 | 151.06 | 156.41 | 150.12 | 156.33 | 1,710,979 | +5.83(+3.88%) |
Jan 25, 2018 | 155.96 | 156.76 | 149.87 | 150.50 | 2,208,812 | -6.24(-3.98%) |
Jan 24, 2018 | 155.85 | 156.92 | 154.05 | 156.74 | 1,650,569 | +1.74(+1.12%) |
Jan 23, 2018 | 154.10 | 155.39 | 153.23 | 155.00 | 1,276,977 | +0.32(+0.21%) |
Jan 22, 2018 | 155.51 | 155.85 | 153.70 | 154.68 | 1,296,916 | -0.76(-0.49%) |
Jan 19, 2018 | 154.74 | 156.84 | 153.90 | 155.44 | 1,434,177 | +1.08(+0.70%) |
Jan 18, 2018 | 155.17 | 157.25 | 154.06 | 154.36 | 865,752 | -0.78(-0.50%) |
Jan 17, 2018 | 154.27 | 155.84 | 152.70 | 155.14 | 1,383,254 | +1.01(+0.65%) |
Jan 16, 2018 | 159.59 | 159.86 | 153.77 | 154.13 | 1,751,403 | -4.11(-2.60%) |
Jan 12, 2018 | 158.24 | 158.24 | 158.24 | 0 | +2.66(+1.71%) | |
Jan 11, 2018 | 153.53 | 155.96 | 153.28 | 155.58 | 836,050 | +2.74(+1.79%) |
Jan 10, 2018 | 153.06 | 152.85 | 1,037,466 | +1.52(+1.01%) | ||
Jan 09, 2018 | 150.36 | 153.14 | 150.29 | 151.32 | 1,882,624 | +1.81(+1.21%) |
Jan 08, 2018 | 148.11 | 149.75 | 147.11 | 149.52 | 1,157,623 | +1.50(+1.02%) |
Jan 05, 2018 | 148.06 | 148.19 | 147.47 | 148.01 | 942,425 | +0.50(+0.34%) |
Jan 04, 2018 | 147.55 | 149.00 | 147.43 | 147.51 | 1,001,021 | +0.54(+0.37%) |
Jan 03, 2018 | 147.74 | 147.94 | 146.62 | 146.97 | 918,827 | -0.73(-0.49%) |
Jan 02, 2018 | 148.33 | 148.40 | 147.22 | 147.70 | 934,528 | +0.38(+0.26%) |
Dec 29, 2017 | 147.32 | 147.32 | 147.32 | 0 | -1.86(-1.25%) | |
Dec 28, 2017 | 148.79 | 149.39 | 148.43 | 149.18 | 510,437 | +0.58(+0.39%) |
Dec 27, 2017 | 149.02 | 149.06 | 148.33 | 148.59 | 620,428 | -0.14(-0.09%) |
Dec 26, 2017 | 149.34 | 149.96 | 148.58 | 148.73 | 477,416 | -0.36(-0.24%) |
Dec 22, 2017 | 150.06 | 150.06 | 148.13 | 149.09 | 490,521 | -0.16(-0.11%) |
Dec 21, 2017 | 149.21 | 150.58 | 148.94 | 149.26 | 933,363 | +0.52(+0.35%) |
Dec 20, 2017 | 150.40 | 150.93 | 148.33 | 148.73 | 883,983 | -0.20(-0.13%) |
Dec 19, 2017 | 148.65 | 149.47 | 147.94 | 148.93 | 990,878 | +1.14(+0.77%) |
Dec 18, 2017 | 147.34 | 148.73 | 147.00 | 147.79 | 1,015,274 | +1.82(+1.24%) |
Dec 15, 2017 | 144.94 | 146.94 | 144.00 | 145.98 | 1,536,457 | +2.16(+1.50%) |
Dec 14, 2017 | 145.10 | 145.71 | 143.49 | 143.82 | 746,870 | -0.84(-0.58%) |
Dec 13, 2017 | 146.09 | 146.36 | 144.67 | 144.67 | 973,865 | -1.90(-1.29%) |
Dec 12, 2017 | 146.24 | 147.44 | 145.98 | 146.56 | 956,986 | +0.71(+0.49%) |
Dec 11, 2017 | 147.30 | 148.08 | 145.74 | 145.85 | 771,254 | -1.81(-1.22%) |
Dec 08, 2017 | 146.21 | 147.73 | 145.51 | 147.66 | 1,019,486 | +1.96(+1.35%) |
Dec 07, 2017 | 142.71 | 146.29 | 142.56 | 145.69 | 924,950 | +2.46(+1.72%) |
Dec 06, 2017 | 142.50 | 144.70 | 142.50 | 143.23 | 747,138 | +0.36(+0.25%) |
Dec 05, 2017 | 143.86 | 144.57 | 142.47 | 142.88 | 1,127,412 | -1.03(-0.72%) |
Dec 04, 2017 | 144.72 | 141.23 | 143.91 | 1,185,012 | +2.68(+1.90%) | |
Dec 01, 2017 | 141.97 | 142.68 | 138.76 | 141.23 | 1,263,708 | -0.66(-0.47%) |
Nov 30, 2017 | 142.83 | 144.42 | 141.68 | 141.89 | 1,770,004 | -0.29(-0.20%) |
Nov 29, 2017 | 141.68 | 144.34 | 141.61 | 142.18 | 1,094,038 | +1.57(+1.12%) |
Nov 28, 2017 | 139.02 | 141.15 | 138.49 | 140.61 | 1,536,733 | +2.17(+1.57%) |
Nov 27, 2017 | 139.06 | 140.18 | 138.24 | 138.43 | 1,304,126 | -0.27(-0.19%) |
Nov 24, 2017 | 139.43 | 139.43 | 138.26 | 138.70 | 208,547 | -0.02(-0.01%) |
Nov 22, 2017 | 139.04 | 139.80 | 138.18 | 138.72 | 504,338 | -0.16(-0.11%) |
Nov 21, 2017 | 140.15 | 140.35 | 138.18 | 138.88 | 608,968 | -0.77(-0.55%) |
Nov 20, 2017 | 137.66 | 139.69 | 137.17 | 139.65 | 912,062 | +2.06(+1.50%) |
Nov 17, 2017 | 136.09 | 138.08 | 136.09 | 137.59 | 736,655 | +1.04(+0.76%) |
Nov 16, 2017 | 137.79 | 138.15 | 136.22 | 136.55 | 921,200 | -0.27(-0.20%) |
Nov 15, 2017 | 135.50 | 138.00 | 134.97 | 136.82 | 884,140 | +0.24(+0.18%) |
Nov 14, 2017 | 135.76 | 136.76 | 134.80 | 136.57 | 789,532 | -0.18(-0.13%) |
Nov 13, 2017 | 135.65 | 137.15 | 135.20 | 136.76 | 667,735 | +0.09(+0.06%) |
Nov 10, 2017 | 138.16 | 138.78 | 136.56 | 136.67 | 667,319 | -1.59(-1.15%) |
Nov 09, 2017 | 138.14 | 139.30 | 136.97 | 138.26 | 762,540 | -0.82(-0.59%) |
Nov 08, 2017 | 138.15 | 139.17 | 137.68 | 139.08 | 588,875 | +0.66(+0.48%) |
Nov 07, 2017 | 139.74 | 140.81 | 138.03 | 138.42 | 777,286 | -1.23(-0.88%) |
Nov 06, 2017 | 138.46 | 140.19 | 138.46 | 139.65 | 685,570 | +0.92(+0.66%) |
Nov 03, 2017 | 138.69 | 139.69 | 138.31 | 138.73 | 869,018 | -0.12(-0.09%) |
Nov 02, 2017 | 136.34 | 138.87 | 136.34 | 138.85 | 1,417,233 | +2.75(+2.02%) |