Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 160.67 | 161.25 | 160.67 | 161.25 | 228 | +1.09(+0.68%) |
Jan 30, 2018 | 160.25 | 160.65 | 159.70 | 160.16 | 21 | +0.47(+0.30%) |
Jan 29, 2018 | 158.99 | 159.68 | 158.99 | 159.68 | 500 | -1.63(-1.01%) |
Jan 26, 2018 | 161.00 | 161.31 | 161.00 | 161.31 | 120 | +1.61(+1.01%) |
Jan 25, 2018 | 159.70 | 159.70 | 159.70 | 159.70 | 20 | -0.80(-0.50%) |
Jan 23, 2018 | 160.50 | 160.50 | 160.50 | 0 | +0.72(+0.45%) | |
Jan 22, 2018 | 159.78 | 159.78 | 159.78 | 159.78 | 160 | +0.33(+0.21%) |
Jan 19, 2018 | 158.72 | 159.45 | 158.72 | 159.45 | 45 | -0.55(-0.34%) |
Jan 17, 2018 | 160.00 | 160.00 | 160.00 | 0 | +1.10(+0.69%) | |
Jan 16, 2018 | 158.90 | 158.90 | 158.90 | 158.90 | 80 | -1.20(-0.75%) |
Jan 12, 2018 | 160.10 | 160.10 | 160.10 | 0 | +1.69(+1.07%) | |
Jan 11, 2018 | 158.41 | 158.41 | 158.41 | 158.41 | 40 | +0.94(+0.60%) |
Jan 10, 2018 | 158.30 | 158.30 | 157.47 | 157.47 | 76 | -2.43(-1.52%) |
Jan 09, 2018 | 158.90 | 159.90 | 158.90 | 159.90 | 635 | +0.24(+0.15%) |
Jan 08, 2018 | 159.25 | 159.66 | 159.25 | 159.66 | 600 | +0.47(+0.30%) |
Jan 05, 2018 | 157.60 | 159.19 | 157.60 | 159.19 | 614 | +0.81(+0.51%) |
Jan 04, 2018 | 158.38 | 158.38 | 158.38 | 158.38 | 100 | +0.08(+0.05%) |
Jan 03, 2018 | 156.96 | 158.30 | 156.96 | 158.30 | 22 | +2.15(+1.38%) |
Jan 02, 2018 | 157.05 | 157.05 | 156.15 | 156.15 | 624 | -1.25(-0.79%) |
Dec 29, 2017 | 157.40 | 157.40 | 157.40 | 0 | -0.51(-0.33%) | |
Dec 28, 2017 | 157.55 | 157.91 | 157.55 | 157.91 | 275 | +0.78(+0.50%) |
Dec 27, 2017 | 156.96 | 157.13 | 156.96 | 157.13 | 203 | +1.95(+1.26%) |
Dec 22, 2017 | 155.18 | 155.18 | 155.18 | 0 | -0.67(-0.43%) | |
Dec 21, 2017 | 154.55 | 155.85 | 154.55 | 155.85 | 64 | +1.01(+0.65%) |
Dec 20, 2017 | 154.84 | 154.84 | 154.84 | 154.84 | 50 | +0.84(+0.55%) |
Dec 19, 2017 | 155.75 | 155.75 | 153.75 | 154.00 | 320 | -1.43(-0.92%) |
Dec 18, 2017 | 154.90 | 155.43 | 154.90 | 155.43 | 11,201 | +3.93(+2.60%) |
Dec 15, 2017 | 151.53 | 151.53 | 151.50 | 151.50 | 68 | -0.70(-0.46%) |
Dec 13, 2017 | 152.20 | 152.20 | 152.20 | 0 | -2.45(-1.58%) | |
Dec 08, 2017 | 154.65 | 154.65 | 154.65 | 0 | -1.54(-0.99%) | |
Dec 07, 2017 | 156.19 | 156.19 | 156.19 | 156.19 | 728 | +1.03(+0.66%) |
Dec 06, 2017 | 155.30 | 155.30 | 155.16 | 155.16 | 2,545 | +0.49(+0.32%) |
Dec 05, 2017 | 154.67 | 154.67 | 154.67 | 154.67 | 69 | +1.42(+0.93%) |
Dec 04, 2017 | 153.25 | 153.25 | 153.25 | 153.25 | 1 | +0.30(+0.20%) |
Dec 01, 2017 | 154.10 | 154.13 | 152.95 | 152.95 | 55 | -2.35(-1.51%) |
Nov 30, 2017 | 155.30 | 155.30 | 155.30 | 155.30 | 250 | -0.30(-0.19%) |
Nov 29, 2017 | 155.00 | 155.60 | 155.00 | 155.60 | 133 | +0.67(+0.43%) |
Nov 28, 2017 | 155.60 | 155.60 | 154.56 | 154.93 | 88 | +0.81(+0.53%) |
Nov 27, 2017 | 155.20 | 155.20 | 154.12 | 154.12 | 583 | -0.38(-0.25%) |
Nov 24, 2017 | 155.60 | 155.60 | 154.50 | 154.50 | 101 | +3.22(+2.13%) |
Nov 22, 2017 | 151.28 | 151.28 | 151.28 | 151.28 | 22 | +0.28(+0.18%) |
Nov 17, 2017 | 151.00 | 151.00 | 151.00 | 9,750 | +0.75(+0.50%) | |
Nov 16, 2017 | 150.29 | 150.29 | 150.25 | 150.25 | 4,300 | +0.94(+0.63%) |
Nov 14, 2017 | 149.31 | 149.31 | 149.31 | 0 | +2.31(+1.57%) | |
Nov 13, 2017 | 147.90 | 147.90 | 147.00 | 147.00 | 395 | -2.24(-1.50%) |
Nov 10, 2017 | 149.24 | 149.24 | 149.24 | 149.24 | 10 | -0.61(-0.41%) |
Nov 09, 2017 | 149.85 | 149.85 | 149.85 | 149.85 | 25 | +1.95(+1.32%) |
Nov 07, 2017 | 147.90 | 147.90 | 147.90 | 0 | -2.80(-1.86%) | |
Nov 06, 2017 | 150.70 | 150.70 | 150.70 | 150.70 | 26 | +1.55(+1.04%) |
Nov 03, 2017 | 150.00 | 150.45 | 149.15 | 149.15 | 838 | -1.40(-0.93%) |
Nov 02, 2017 | 150.54 | 150.55 | 149.75 | 150.55 | 257 | +0.06(+0.04%) |