Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 158.49 | 158.89 | 156.86 | 157.17 | 170,009 | -0.54(-0.34%) |
Jan 30, 2018 | 157.76 | 158.50 | 157.16 | 157.71 | 113,199 | -0.81(-0.51%) |
Jan 29, 2018 | 159.00 | 159.48 | 158.28 | 158.52 | 106,244 | -0.53(-0.33%) |
Jan 26, 2018 | 158.21 | 159.05 | 157.53 | 159.05 | 76,449 | +1.32(+0.84%) |
Jan 25, 2018 | 158.69 | 158.70 | 157.03 | 157.73 | 94,498 | -0.35(-0.22%) |
Jan 24, 2018 | 158.22 | 158.98 | 156.78 | 158.08 | 130,240 | +0.56(+0.35%) |
Jan 23, 2018 | 157.14 | 157.69 | 156.85 | 157.53 | 180,045 | +1.17(+0.75%) |
Jan 22, 2018 | 154.95 | 156.36 | 154.82 | 156.35 | 97,834 | +1.54(+0.99%) |
Jan 19, 2018 | 154.19 | 154.84 | 153.66 | 154.82 | 75,870 | +1.50(+0.98%) |
Jan 18, 2018 | 153.35 | 153.68 | 153.05 | 153.32 | 67,709 | -0.11(-0.07%) |
Jan 17, 2018 | 153.26 | 153.82 | 152.54 | 153.43 | 120,882 | +0.82(+0.54%) |
Jan 16, 2018 | 154.73 | 155.08 | 152.33 | 152.62 | 124,753 | -1.15(-0.75%) |
Jan 12, 2018 | 153.77 | 153.77 | 153.77 | 0 | +1.69(+1.11%) | |
Jan 11, 2018 | 150.07 | 152.12 | 150.05 | 152.08 | 120,771 | +2.54(+1.70%) |
Jan 10, 2018 | 149.80 | 149.54 | 119,584 | -0.15(-0.10%) | ||
Jan 09, 2018 | 149.96 | 150.04 | 149.27 | 149.69 | 69,983 | +0.17(+0.11%) |
Jan 08, 2018 | 149.26 | 149.63 | 149.11 | 149.52 | 80,882 | +0.23(+0.16%) |
Jan 05, 2018 | 148.96 | 149.29 | 148.48 | 149.29 | 106,384 | +1.19(+0.80%) |
Jan 04, 2018 | 148.21 | 148.39 | 147.46 | 148.09 | 122,627 | +0.35(+0.24%) |
Jan 03, 2018 | 147.29 | 147.84 | 147.29 | 147.74 | 89,895 | +0.74(+0.51%) |
Jan 02, 2018 | 145.75 | 147.08 | 145.29 | 147.00 | 149,384 | +1.94(+1.34%) |
Dec 29, 2017 | 145.05 | 145.05 | 145.05 | 0 | -0.96(-0.66%) | |
Dec 28, 2017 | 146.02 | 146.02 | 145.65 | 146.01 | 61,409 | +0.44(+0.30%) |
Dec 27, 2017 | 145.98 | 146.04 | 145.49 | 145.57 | 49,798 | -0.30(-0.20%) |
Dec 26, 2017 | 145.62 | 146.06 | 145.62 | 145.87 | 80,662 | +0.18(+0.12%) |
Dec 22, 2017 | 145.67 | 145.88 | 145.46 | 145.70 | 59,484 | -0.34(-0.23%) |
Dec 21, 2017 | 145.33 | 146.28 | 145.20 | 146.03 | 60,246 | +0.94(+0.65%) |
Dec 20, 2017 | 146.01 | 146.01 | 144.99 | 145.09 | 75,845 | -0.27(-0.19%) |
Dec 19, 2017 | 145.85 | 145.86 | 145.13 | 145.36 | 144,102 | -0.15(-0.10%) |
Dec 18, 2017 | 145.03 | 145.76 | 145.00 | 145.51 | 68,650 | +1.47(+1.02%) |
Dec 15, 2017 | 143.92 | 144.43 | 143.63 | 144.04 | 124,772 | +0.68(+0.48%) |
Dec 14, 2017 | 143.36 | 143.79 | 143.15 | 143.36 | 48,971 | +0.23(+0.16%) |
Dec 13, 2017 | 143.33 | 143.52 | 143.08 | 143.12 | 69,824 | +0.12(+0.08%) |
Dec 12, 2017 | 143.45 | 143.49 | 142.97 | 143.00 | 41,458 | +0.01(+0.01%) |
Dec 11, 2017 | 142.88 | 143.00 | 142.59 | 143.00 | 48,773 | +0.36(+0.25%) |
Dec 08, 2017 | 142.50 | 142.96 | 142.31 | 142.63 | 48,586 | +0.65(+0.46%) |
Dec 07, 2017 | 141.48 | 142.35 | 141.27 | 141.98 | 83,397 | +0.44(+0.31%) |
Dec 06, 2017 | 142.25 | 142.39 | 141.47 | 141.55 | 72,742 | -0.81(-0.57%) |
Dec 05, 2017 | 143.36 | 143.36 | 142.35 | 142.35 | 123,709 | -0.87(-0.61%) |
Dec 04, 2017 | 143.30 | 144.13 | 142.77 | 143.23 | 153,974 | +1.46(+1.03%) |
Dec 01, 2017 | 141.53 | 142.13 | 140.42 | 141.76 | 188,302 | -0.04(-0.03%) |
Nov 30, 2017 | 141.43 | 142.32 | 141.03 | 141.80 | 59,951 | +0.69(+0.49%) |
Nov 29, 2017 | 140.41 | 141.46 | 140.41 | 141.11 | 76,595 | +0.77(+0.55%) |
Nov 28, 2017 | 138.98 | 140.39 | 138.83 | 140.34 | 47,910 | +1.68(+1.21%) |
Nov 27, 2017 | 138.92 | 139.27 | 138.45 | 138.67 | 83,780 | +0.00(+0.00%) |
Nov 24, 2017 | 138.66 | 138.69 | 138.47 | 138.67 | 21,204 | +0.28(+0.20%) |
Nov 22, 2017 | 138.43 | 138.59 | 138.26 | 138.39 | 38,999 | +0.14(+0.10%) |
Nov 21, 2017 | 137.82 | 138.33 | 137.72 | 138.25 | 60,233 | +0.77(+0.56%) |
Nov 20, 2017 | 137.38 | 137.66 | 137.26 | 137.48 | 46,907 | +0.29(+0.21%) |
Nov 17, 2017 | 136.81 | 137.37 | 136.76 | 137.19 | 49,162 | +0.76(+0.56%) |
Nov 16, 2017 | 135.35 | 136.57 | 135.35 | 136.43 | 51,490 | +1.18(+0.87%) |
Nov 15, 2017 | 135.04 | 135.55 | 134.41 | 135.25 | 77,399 | -0.46(-0.34%) |
Nov 14, 2017 | 135.18 | 135.72 | 134.88 | 135.72 | 24,986 | +0.12(+0.09%) |
Nov 13, 2017 | 134.92 | 135.87 | 134.92 | 135.60 | 34,977 | +0.42(+0.31%) |
Nov 10, 2017 | 134.68 | 135.38 | 134.68 | 135.18 | 42,824 | +0.44(+0.32%) |
Nov 09, 2017 | 133.67 | 134.89 | 133.59 | 134.75 | 70,286 | +0.26(+0.19%) |
Nov 08, 2017 | 134.24 | 134.62 | 133.99 | 134.49 | 114,457 | +0.14(+0.10%) |
Nov 07, 2017 | 135.05 | 135.44 | 134.20 | 134.35 | 45,822 | -0.90(-0.66%) |
Nov 06, 2017 | 134.29 | 135.31 | 134.29 | 135.25 | 63,405 | +0.86(+0.64%) |
Nov 03, 2017 | 133.93 | 134.50 | 133.66 | 134.38 | 42,167 | +0.40(+0.30%) |
Nov 02, 2017 | 134.75 | 134.85 | 133.53 | 133.99 | 48,257 | -1.06(-0.78%) |