Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 155.08 | 155.94 | 153.74 | 155.14 | 3,716,730 | +0.74(+0.48%) |
Jan 30, 2018 | 156.30 | 156.53 | 154.34 | 154.40 | 2,089,963 | -2.03(-1.30%) |
Jan 29, 2018 | 158.70 | 159.59 | 154.39 | 156.43 | 3,104,639 | -2.75(-1.73%) |
Jan 26, 2018 | 157.25 | 159.70 | 155.80 | 159.17 | 1,946,555 | +2.25(+1.43%) |
Jan 25, 2018 | 159.72 | 160.38 | 155.44 | 156.92 | 3,530,719 | +2.38(+1.54%) |
Jan 24, 2018 | 152.84 | 155.67 | 152.73 | 154.54 | 3,852,632 | +1.58(+1.03%) |
Jan 23, 2018 | 153.38 | 154.48 | 152.28 | 152.97 | 1,847,979 | -1.34(-0.87%) |
Jan 22, 2018 | 155.21 | 155.34 | 153.33 | 154.30 | 1,585,784 | -1.21(-0.78%) |
Jan 19, 2018 | 155.82 | 155.96 | 154.94 | 155.51 | 1,747,721 | +0.37(+0.24%) |
Jan 18, 2018 | 156.57 | 158.04 | 155.05 | 155.15 | 1,816,965 | -1.88(-1.20%) |
Jan 17, 2018 | 157.12 | 157.77 | 155.11 | 157.03 | 1,823,612 | +1.31(+0.84%) |
Jan 16, 2018 | 158.03 | 158.55 | 153.94 | 155.72 | 2,858,987 | -1.97(-1.25%) |
Jan 12, 2018 | 157.69 | 157.69 | 157.69 | 0 | +0.33(+0.21%) | |
Jan 11, 2018 | 157.65 | 159.55 | 156.89 | 157.37 | 2,089,306 | +1.14(+0.73%) |
Jan 10, 2018 | 156.75 | 156.22 | 2,515,781 | -0.25(-0.16%) | ||
Jan 09, 2018 | 155.95 | 158.02 | 155.59 | 156.47 | 3,504,441 | +1.51(+0.97%) |
Jan 08, 2018 | 154.77 | 155.29 | 154.15 | 154.96 | 975,014 | -0.06(-0.04%) |
Jan 05, 2018 | 155.41 | 155.95 | 154.24 | 155.02 | 1,769,764 | +1.34(+0.88%) |
Jan 04, 2018 | 153.12 | 154.99 | 152.62 | 153.68 | 1,974,131 | +2.37(+1.57%) |
Jan 03, 2018 | 149.89 | 151.49 | 149.56 | 151.30 | 1,486,525 | +1.26(+0.84%) |
Jan 02, 2018 | 148.67 | 150.20 | 148.67 | 150.05 | 1,111,341 | +1.45(+0.98%) |
Dec 29, 2017 | 148.59 | 148.59 | 148.59 | 0 | -0.59(-0.39%) | |
Dec 28, 2017 | 148.34 | 149.30 | 147.68 | 149.18 | 942,881 | +1.06(+0.71%) |
Dec 27, 2017 | 147.05 | 148.25 | 146.74 | 148.12 | 1,639,407 | +1.52(+1.04%) |
Dec 26, 2017 | 147.79 | 146.34 | 146.61 | 2,041,166 | -1.18(-0.80%) | |
Dec 22, 2017 | 148.34 | 148.53 | 147.32 | 147.79 | 530,321 | -0.25(-0.17%) |
Dec 21, 2017 | 148.39 | 148.61 | 147.61 | 148.04 | 1,238,172 | +0.09(+0.06%) |
Dec 20, 2017 | 148.54 | 148.68 | 147.69 | 147.95 | 1,027,759 | -0.15(-0.10%) |
Dec 19, 2017 | 148.15 | 148.43 | 147.29 | 148.10 | 1,885,240 | +0.81(+0.55%) |
Dec 18, 2017 | 144.60 | 147.41 | 144.58 | 147.30 | 2,446,284 | +3.58(+2.49%) |
Dec 15, 2017 | 143.77 | 144.05 | 142.93 | 143.72 | 3,779,810 | +0.44(+0.31%) |
Dec 14, 2017 | 145.45 | 145.59 | 142.90 | 143.27 | 2,605,683 | -2.05(-1.41%) |
Dec 13, 2017 | 146.36 | 146.36 | 144.83 | 145.32 | 1,231,971 | -0.07(-0.05%) |
Dec 12, 2017 | 145.39 | 146.70 | 144.88 | 145.39 | 1,569,961 | -0.88(-0.60%) |
Dec 11, 2017 | 146.12 | 146.74 | 145.81 | 146.27 | 3,236,762 | +0.82(+0.56%) |
Dec 08, 2017 | 146.11 | 146.33 | 145.21 | 145.45 | 1,483,243 | +0.43(+0.30%) |
Dec 07, 2017 | 144.71 | 145.39 | 144.37 | 145.02 | 1,714,403 | +0.55(+0.38%) |
Dec 06, 2017 | 145.77 | 146.06 | 144.33 | 144.47 | 1,479,445 | -1.83(-1.25%) |
Dec 05, 2017 | 146.46 | 146.93 | 145.95 | 146.30 | 1,368,741 | -0.27(-0.18%) |
Dec 04, 2017 | 146.52 | 147.08 | 146.22 | 146.57 | 2,407,978 | +1.42(+0.98%) |
Dec 01, 2017 | 146.92 | 147.06 | 144.82 | 145.15 | 2,375,314 | -1.96(-1.33%) |
Nov 30, 2017 | 148.90 | 149.06 | 146.46 | 147.10 | 3,325,557 | -1.19(-0.81%) |
Nov 29, 2017 | 149.35 | 149.35 | 147.50 | 148.30 | 1,361,997 | -1.14(-0.76%) |
Nov 28, 2017 | 145.59 | 149.47 | 145.26 | 149.44 | 2,763,439 | +4.09(+2.81%) |
Nov 27, 2017 | 146.63 | 147.10 | 145.15 | 145.35 | 1,311,128 | -0.76(-0.52%) |
Nov 24, 2017 | 146.27 | 147.04 | 146.00 | 146.11 | 845,219 | +1.11(+0.76%) |
Nov 22, 2017 | 145.09 | 145.74 | 144.50 | 145.00 | 2,449,430 | +0.35(+0.24%) |
Nov 21, 2017 | 144.66 | 145.54 | 144.11 | 144.65 | 2,226,511 | +0.46(+0.32%) |
Nov 20, 2017 | 143.97 | 144.49 | 143.76 | 144.19 | 1,567,544 | +0.22(+0.15%) |
Nov 17, 2017 | 142.51 | 144.73 | 142.44 | 143.97 | 3,066,467 | +1.53(+1.07%) |
Nov 16, 2017 | 140.97 | 142.48 | 140.28 | 142.44 | 1,862,324 | +2.74(+1.96%) |
Nov 15, 2017 | 140.69 | 140.97 | 139.41 | 139.70 | 2,033,898 | -1.39(-0.99%) |
Nov 14, 2017 | 141.26 | 141.28 | 140.04 | 141.09 | 1,105,062 | -0.50(-0.35%) |
Nov 13, 2017 | 139.91 | 141.99 | 139.29 | 141.59 | 1,523,379 | -0.12(-0.09%) |
Nov 10, 2017 | 141.88 | 142.07 | 141.06 | 141.71 | 1,342,630 | -0.17(-0.12%) |
Nov 09, 2017 | 142.56 | 143.60 | 141.78 | 141.89 | 1,996,631 | -1.44(-1.01%) |
Nov 08, 2017 | 142.45 | 143.41 | 142.11 | 143.33 | 1,842,057 | +0.97(+0.68%) |
Nov 07, 2017 | 141.45 | 142.35 | 141.03 | 142.35 | 904,036 | +1.41(+1.00%) |
Nov 06, 2017 | 140.97 | 141.45 | 140.62 | 140.94 | 644,396 | -0.03(-0.02%) |
Nov 03, 2017 | 141.07 | 141.41 | 139.99 | 140.97 | 1,058,673 | -0.38(-0.27%) |
Nov 02, 2017 | 141.04 | 141.46 | 140.01 | 141.35 | 1,290,784 | -0.02(-0.01%) |