Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 150.65 | 151.63 | 146.09 | 147.19 | 1,671,979 | -2.89(-1.92%) |
Jan 30, 2018 | 153.55 | 153.85 | 149.93 | 150.08 | 1,364,609 | -4.75(-3.07%) |
Jan 29, 2018 | 156.65 | 157.91 | 154.50 | 154.82 | 1,011,724 | -2.09(-1.33%) |
Jan 26, 2018 | 151.61 | 156.99 | 150.68 | 156.91 | 1,704,689 | +5.85(+3.88%) |
Jan 25, 2018 | 156.53 | 157.34 | 150.43 | 151.05 | 2,200,693 | -6.26(-3.98%) |
Jan 24, 2018 | 156.43 | 157.50 | 154.62 | 157.32 | 1,644,502 | +1.74(+1.12%) |
Jan 23, 2018 | 154.67 | 155.97 | 153.79 | 155.57 | 1,272,283 | +0.32(+0.21%) |
Jan 22, 2018 | 156.09 | 156.42 | 154.26 | 155.25 | 1,292,148 | -0.76(-0.49%) |
Jan 19, 2018 | 155.31 | 157.41 | 154.47 | 156.01 | 1,428,905 | +1.08(+0.70%) |
Jan 18, 2018 | 155.74 | 157.83 | 154.63 | 154.93 | 862,570 | -0.78(-0.50%) |
Jan 17, 2018 | 154.84 | 156.41 | 153.26 | 155.71 | 1,378,169 | +1.01(+0.65%) |
Jan 16, 2018 | 160.18 | 160.45 | 154.34 | 154.70 | 1,744,965 | -4.13(-2.60%) |
Jan 12, 2018 | 158.83 | 158.83 | 158.83 | 0 | +2.67(+1.71%) | |
Jan 11, 2018 | 154.10 | 156.53 | 153.85 | 156.16 | 832,976 | +2.75(+1.79%) |
Jan 10, 2018 | 153.63 | 153.41 | 1,033,652 | +1.53(+1.01%) | ||
Jan 09, 2018 | 150.91 | 153.71 | 150.84 | 151.88 | 1,875,703 | +1.81(+1.21%) |
Jan 08, 2018 | 148.66 | 150.30 | 147.65 | 150.07 | 1,153,367 | +1.51(+1.02%) |
Jan 05, 2018 | 148.60 | 148.74 | 148.02 | 148.56 | 938,960 | +0.51(+0.34%) |
Jan 04, 2018 | 148.10 | 149.55 | 147.97 | 148.05 | 997,341 | +0.54(+0.37%) |
Jan 03, 2018 | 148.28 | 148.49 | 147.16 | 147.51 | 915,449 | -0.73(-0.49%) |
Jan 02, 2018 | 148.88 | 148.95 | 147.76 | 148.25 | 931,093 | +0.38(+0.26%) |
Dec 29, 2017 | 147.86 | 147.86 | 147.86 | 0 | -1.87(-1.25%) | |
Dec 28, 2017 | 149.34 | 149.94 | 148.98 | 149.73 | 508,561 | +0.59(+0.39%) |
Dec 27, 2017 | 149.57 | 149.61 | 148.87 | 149.14 | 618,147 | -0.14(-0.09%) |
Dec 26, 2017 | 149.89 | 150.51 | 149.13 | 149.28 | 475,661 | -0.36(-0.24%) |
Dec 22, 2017 | 150.62 | 150.62 | 148.68 | 149.64 | 488,718 | -0.17(-0.11%) |
Dec 21, 2017 | 149.76 | 151.13 | 149.49 | 149.81 | 929,932 | +0.52(+0.35%) |
Dec 20, 2017 | 150.96 | 151.48 | 148.87 | 149.28 | 880,734 | -0.20(-0.13%) |
Dec 19, 2017 | 149.20 | 150.03 | 148.48 | 149.48 | 987,236 | +1.14(+0.77%) |
Dec 18, 2017 | 147.88 | 149.27 | 147.54 | 148.34 | 1,011,542 | +1.82(+1.24%) |
Dec 15, 2017 | 145.47 | 147.48 | 144.53 | 146.52 | 1,530,809 | +2.16(+1.50%) |
Dec 14, 2017 | 145.64 | 146.24 | 144.02 | 144.35 | 744,125 | -0.85(-0.58%) |
Dec 13, 2017 | 146.63 | 146.90 | 145.20 | 145.20 | 970,286 | -1.90(-1.29%) |
Dec 12, 2017 | 146.78 | 147.98 | 146.52 | 147.10 | 953,468 | +0.72(+0.49%) |
Dec 11, 2017 | 147.84 | 148.63 | 146.28 | 146.39 | 768,419 | -1.81(-1.22%) |
Dec 08, 2017 | 146.74 | 148.27 | 146.05 | 148.20 | 1,015,738 | +1.97(+1.35%) |
Dec 07, 2017 | 143.24 | 146.83 | 143.09 | 146.23 | 921,550 | +2.47(+1.72%) |
Dec 06, 2017 | 143.03 | 145.23 | 143.03 | 143.76 | 744,392 | +0.36(+0.25%) |
Dec 05, 2017 | 144.39 | 145.10 | 143.00 | 143.40 | 1,123,267 | -1.04(-0.72%) |
Dec 04, 2017 | 145.25 | 141.75 | 144.44 | 1,180,656 | +2.69(+1.90%) | |
Dec 01, 2017 | 142.50 | 143.20 | 139.27 | 141.75 | 1,259,062 | -0.66(-0.47%) |
Nov 30, 2017 | 143.36 | 144.95 | 142.20 | 142.42 | 1,763,498 | -0.29(-0.20%) |
Nov 29, 2017 | 142.21 | 144.87 | 142.13 | 142.70 | 1,090,016 | +1.58(+1.12%) |
Nov 28, 2017 | 139.54 | 141.67 | 139.00 | 141.12 | 1,531,084 | +2.18(+1.57%) |
Nov 27, 2017 | 139.57 | 140.70 | 138.75 | 138.94 | 1,299,332 | -0.27(-0.19%) |
Nov 24, 2017 | 139.95 | 139.95 | 138.77 | 139.22 | 207,781 | -0.02(-0.01%) |
Nov 22, 2017 | 139.56 | 140.31 | 138.69 | 139.23 | 502,484 | -0.16(-0.11%) |
Nov 21, 2017 | 140.66 | 140.86 | 138.69 | 139.39 | 606,730 | -0.78(-0.55%) |
Nov 20, 2017 | 138.17 | 140.20 | 137.68 | 140.17 | 908,709 | +2.07(+1.50%) |
Nov 17, 2017 | 136.60 | 138.59 | 136.60 | 138.10 | 733,947 | +1.05(+0.76%) |
Nov 16, 2017 | 138.30 | 138.66 | 136.73 | 137.05 | 917,814 | -0.27(-0.20%) |
Nov 15, 2017 | 136.00 | 138.51 | 135.47 | 137.32 | 880,890 | +0.24(+0.18%) |
Nov 14, 2017 | 136.27 | 137.27 | 135.30 | 137.08 | 786,630 | -0.18(-0.13%) |
Nov 13, 2017 | 136.15 | 137.65 | 135.69 | 137.26 | 665,280 | +0.09(+0.06%) |
Nov 10, 2017 | 138.66 | 139.29 | 137.06 | 137.17 | 664,865 | -1.60(-1.15%) |
Nov 09, 2017 | 138.65 | 139.81 | 137.48 | 138.77 | 759,736 | -0.82(-0.59%) |
Nov 08, 2017 | 138.66 | 139.69 | 138.19 | 139.59 | 586,710 | +0.66(+0.48%) |
Nov 07, 2017 | 140.25 | 141.33 | 138.54 | 138.93 | 774,429 | -1.24(-0.88%) |
Nov 06, 2017 | 138.97 | 140.71 | 138.97 | 140.17 | 683,050 | +0.92(+0.66%) |
Nov 03, 2017 | 139.21 | 140.20 | 138.82 | 139.24 | 865,824 | -0.12(-0.09%) |
Nov 02, 2017 | 136.85 | 139.38 | 136.85 | 139.36 | 1,412,023 | +2.76(+2.02%) |