Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 156.24 | 156.76 | 150.54 | 151.69 | 5,736,819 | -4.26(-2.73%) |
Jan 30, 2018 | 159.94 | 160.18 | 155.35 | 155.94 | 4,894,405 | -5.49(-3.40%) |
Jan 29, 2018 | 159.97 | 164.06 | 159.55 | 161.43 | 5,590,360 | +1.62(+1.02%) |
Jan 26, 2018 | 155.76 | 160.45 | 155.71 | 159.81 | 4,808,366 | +4.83(+3.12%) |
Jan 25, 2018 | 156.05 | 156.37 | 154.01 | 154.97 | 3,030,796 | -0.45(-0.29%) |
Jan 24, 2018 | 157.15 | 157.30 | 154.51 | 155.42 | 3,936,804 | -1.11(-0.71%) |
Jan 23, 2018 | 157.35 | 158.98 | 156.21 | 156.53 | 4,276,500 | -0.28(-0.18%) |
Jan 22, 2018 | 154.69 | 157.00 | 154.44 | 156.81 | 4,390,702 | +2.49(+1.61%) |
Jan 19, 2018 | 153.57 | 154.68 | 152.95 | 154.32 | 4,479,730 | +1.38(+0.90%) |
Jan 18, 2018 | 152.82 | 153.23 | 151.24 | 152.94 | 3,783,641 | -0.34(-0.22%) |
Jan 17, 2018 | 153.03 | 154.34 | 151.56 | 153.28 | 4,928,491 | +2.01(+1.33%) |
Jan 16, 2018 | 151.34 | 152.46 | 150.15 | 151.27 | 4,138,564 | +0.41(+0.27%) |
Jan 12, 2018 | 150.86 | 150.86 | 150.86 | 0 | +2.51(+1.69%) | |
Jan 11, 2018 | 149.09 | 149.09 | 147.65 | 148.35 | 2,577,289 | -0.73(-0.49%) |
Jan 10, 2018 | 149.09 | 3,118,575 | -0.42(-0.28%) | |||
Jan 09, 2018 | 147.19 | 150.45 | 146.85 | 149.51 | 3,718,339 | +2.27(+1.54%) |
Jan 08, 2018 | 147.15 | 147.77 | 145.47 | 147.24 | 2,889,921 | -0.04(-0.03%) |
Jan 05, 2018 | 147.44 | 147.47 | 145.96 | 147.28 | 2,712,361 | +0.87(+0.60%) |
Jan 04, 2018 | 147.27 | 147.46 | 145.73 | 146.41 | 2,478,915 | -0.62(-0.42%) |
Jan 03, 2018 | 144.23 | 147.93 | 143.30 | 147.03 | 3,782,570 | +2.72(+1.89%) |
Jan 02, 2018 | 142.96 | 144.97 | 142.20 | 144.31 | 2,822,455 | +2.53(+1.78%) |
Dec 29, 2017 | 141.78 | 141.78 | 141.78 | 0 | -1.10(-0.77%) | |
Dec 28, 2017 | 144.12 | 144.31 | 142.73 | 142.88 | 2,008,502 | -0.78(-0.55%) |
Dec 27, 2017 | 143.85 | 144.54 | 143.57 | 143.66 | 1,721,960 | +0.10(+0.07%) |
Dec 26, 2017 | 144.24 | 143.09 | 143.57 | 1,642,620 | -0.27(-0.19%) | |
Dec 22, 2017 | 144.00 | 144.71 | 143.31 | 143.84 | 1,812,652 | -0.21(-0.15%) |
Dec 21, 2017 | 144.77 | 145.31 | 143.87 | 144.05 | 2,583,555 | -0.35(-0.24%) |
Dec 20, 2017 | 144.80 | 146.08 | 144.34 | 144.40 | 3,981,414 | +0.19(+0.14%) |
Dec 19, 2017 | 143.59 | 144.54 | 143.01 | 144.20 | 3,263,602 | +0.59(+0.41%) |
Dec 18, 2017 | 145.01 | 145.64 | 143.52 | 143.61 | 3,434,282 | -0.73(-0.51%) |
Dec 15, 2017 | 143.81 | 144.64 | 141.98 | 144.34 | 7,109,991 | +1.73(+1.21%) |
Dec 14, 2017 | 144.67 | 145.10 | 142.31 | 142.61 | 3,311,427 | -2.01(-1.39%) |
Dec 13, 2017 | 144.20 | 145.30 | 143.47 | 144.62 | 3,769,077 | +0.91(+0.64%) |
Dec 12, 2017 | 144.17 | 144.30 | 141.97 | 143.70 | 2,690,350 | -0.47(-0.32%) |
Dec 11, 2017 | 143.57 | 144.87 | 142.69 | 144.17 | 2,297,958 | +1.16(+0.81%) |
Dec 08, 2017 | 142.21 | 143.47 | 141.40 | 143.01 | 4,092,063 | +1.18(+0.83%) |
Dec 07, 2017 | 143.23 | 144.26 | 141.40 | 141.83 | 3,804,842 | -1.84(-1.28%) |
Dec 06, 2017 | 146.31 | 145.67 | 142.41 | 143.67 | 3,078,797 | -2.00(-1.37%) |
Dec 05, 2017 | 147.35 | 145.07 | 145.67 | 4,402,575 | -0.02(-0.01%) | |
Dec 04, 2017 | 145.50 | 146.66 | 145.25 | 145.69 | 5,417,811 | +1.22(+0.84%) |
Dec 01, 2017 | 141.99 | 144.95 | 141.99 | 144.47 | 4,157,821 | +1.26(+0.88%) |
Nov 30, 2017 | 140.75 | 143.54 | 140.75 | 143.22 | 4,684,432 | +2.80(+1.99%) |
Nov 29, 2017 | 139.42 | 141.86 | 139.08 | 140.42 | 3,974,911 | +1.61(+1.16%) |
Nov 28, 2017 | 139.06 | 139.14 | 138.14 | 138.81 | 3,260,615 | +0.45(+0.32%) |
Nov 27, 2017 | 139.06 | 139.63 | 138.24 | 138.36 | 2,637,169 | -0.33(-0.24%) |
Nov 24, 2017 | 138.19 | 139.22 | 138.19 | 138.70 | 1,226,265 | +0.13(+0.09%) |
Nov 22, 2017 | 138.49 | 139.20 | 138.05 | 138.57 | 1,880,458 | +0.10(+0.07%) |
Nov 21, 2017 | 138.07 | 139.00 | 137.70 | 138.47 | 3,225,139 | +0.86(+0.62%) |
Nov 20, 2017 | 138.52 | 138.78 | 137.09 | 137.61 | 2,468,677 | -0.99(-0.71%) |
Nov 17, 2017 | 139.15 | 139.49 | 138.23 | 138.60 | 2,501,833 | -0.63(-0.45%) |
Nov 16, 2017 | 137.71 | 139.54 | 137.58 | 139.23 | 3,840,364 | +2.07(+1.51%) |
Nov 15, 2017 | 137.81 | 138.08 | 136.31 | 137.16 | 3,890,434 | -0.61(-0.44%) |
Nov 14, 2017 | 138.38 | 138.87 | 136.29 | 137.76 | 3,216,392 | -1.11(-0.80%) |
Nov 13, 2017 | 138.94 | 140.04 | 138.55 | 138.87 | 2,618,266 | -0.69(-0.49%) |
Nov 10, 2017 | 140.21 | 140.48 | 138.62 | 139.56 | 2,380,175 | -1.34(-0.95%) |
Nov 09, 2017 | 139.89 | 141.09 | 138.72 | 140.90 | 2,476,141 | +0.34(+0.24%) |
Nov 08, 2017 | 140.90 | 141.43 | 140.24 | 140.56 | 2,473,918 | +0.08(+0.06%) |
Nov 07, 2017 | 138.15 | 141.51 | 138.15 | 140.48 | 3,824,686 | +2.17(+1.57%) |
Nov 06, 2017 | 139.97 | 140.35 | 138.22 | 138.31 | 3,318,782 | -2.14(-1.52%) |
Nov 03, 2017 | 139.36 | 140.92 | 138.96 | 140.44 | 3,004,709 | +0.83(+0.60%) |
Nov 02, 2017 | 141.52 | 142.02 | 138.68 | 139.61 | 4,975,691 | -2.44(-1.72%) |