Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 170.12 | 171.64 | 170.00 | 170.37 | 1,322,051 | +0.72(+0.42%) |
Jan 30, 2018 | 170.08 | 171.77 | 169.34 | 169.66 | 1,296,454 | -0.66(-0.39%) |
Jan 29, 2018 | 172.91 | 174.36 | 170.21 | 170.31 | 1,132,719 | -2.60(-1.50%) |
Jan 26, 2018 | 171.98 | 173.30 | 170.84 | 172.91 | 1,159,932 | +1.80(+1.05%) |
Jan 25, 2018 | 172.75 | 173.82 | 170.84 | 171.11 | 795,728 | -1.15(-0.67%) |
Jan 24, 2018 | 172.31 | 173.57 | 171.16 | 172.26 | 773,291 | +0.17(+0.10%) |
Jan 23, 2018 | 171.43 | 172.79 | 170.44 | 172.09 | 825,057 | +0.73(+0.43%) |
Jan 22, 2018 | 170.54 | 171.38 | 169.13 | 171.36 | 928,382 | +0.95(+0.56%) |
Jan 19, 2018 | 169.24 | 171.40 | 167.67 | 170.41 | 1,156,872 | +2.35(+1.40%) |
Jan 18, 2018 | 166.00 | 169.03 | 166.00 | 168.06 | 1,179,494 | +1.74(+1.05%) |
Jan 17, 2018 | 166.31 | 166.81 | 164.59 | 166.32 | 1,110,220 | +0.90(+0.55%) |
Jan 16, 2018 | 167.56 | 168.04 | 164.71 | 165.41 | 894,112 | -1.70(-1.02%) |
Jan 12, 2018 | 167.12 | 167.12 | 167.12 | 0 | +1.17(+0.70%) | |
Jan 11, 2018 | 165.53 | 166.03 | 164.14 | 165.95 | 759,118 | +0.74(+0.45%) |
Jan 10, 2018 | 166.86 | 166.86 | 164.64 | 165.21 | 994,732 | -1.53(-0.92%) |
Jan 09, 2018 | 166.82 | 167.92 | 166.07 | 166.74 | 963,330 | +0.06(+0.03%) |
Jan 08, 2018 | 165.12 | 166.93 | 164.76 | 166.68 | 1,007,981 | +1.39(+0.84%) |
Jan 05, 2018 | 163.30 | 165.38 | 163.30 | 165.29 | 732,234 | +2.18(+1.34%) |
Jan 04, 2018 | 161.15 | 163.70 | 161.14 | 163.11 | 773,241 | +2.41(+1.50%) |
Jan 03, 2018 | 158.29 | 161.05 | 158.00 | 160.70 | 859,310 | +2.54(+1.61%) |
Jan 02, 2018 | 159.68 | 160.21 | 158.04 | 158.16 | 1,001,145 | -1.20(-0.76%) |
Dec 29, 2017 | 159.36 | 159.36 | 159.36 | 0 | -0.42(-0.27%) | |
Dec 28, 2017 | 159.45 | 159.86 | 158.61 | 159.79 | 419,774 | +0.42(+0.27%) |
Dec 27, 2017 | 158.00 | 159.82 | 157.82 | 159.36 | 705,939 | +1.86(+1.18%) |
Dec 26, 2017 | 158.32 | 158.76 | 156.79 | 157.50 | 588,541 | -0.39(-0.24%) |
Dec 22, 2017 | 159.23 | 159.59 | 157.70 | 157.89 | 929,806 | -0.89(-0.56%) |
Dec 21, 2017 | 160.33 | 161.10 | 158.59 | 158.78 | 745,745 | -1.16(-0.72%) |
Dec 20, 2017 | 160.94 | 162.10 | 159.40 | 159.94 | 1,478,812 | -1.87(-1.16%) |
Dec 19, 2017 | 161.26 | 162.01 | 160.44 | 161.81 | 1,081,572 | +1.03(+0.64%) |
Dec 18, 2017 | 159.45 | 161.24 | 159.14 | 160.78 | 1,348,591 | +1.75(+1.10%) |
Dec 15, 2017 | 158.89 | 159.86 | 158.48 | 159.03 | 1,821,771 | +1.37(+0.87%) |
Dec 14, 2017 | 158.99 | 159.93 | 157.54 | 157.66 | 1,329,500 | -1.34(-0.84%) |
Dec 13, 2017 | 162.32 | 162.96 | 158.93 | 159.00 | 2,197,021 | -3.35(-2.06%) |
Dec 12, 2017 | 162.35 | 163.76 | 161.29 | 162.35 | 1,417,224 | +0.82(+0.51%) |
Dec 11, 2017 | 161.13 | 162.09 | 160.52 | 161.53 | 1,234,758 | +0.46(+0.29%) |
Dec 08, 2017 | 159.95 | 161.07 | 159.36 | 161.07 | 991,484 | +1.58(+0.99%) |
Dec 07, 2017 | 158.25 | 159.86 | 157.82 | 159.49 | 579,023 | +0.86(+0.54%) |
Dec 06, 2017 | 158.08 | 159.36 | 157.84 | 158.63 | 708,370 | +0.69(+0.43%) |
Dec 05, 2017 | 158.08 | 160.96 | 157.58 | 157.94 | 1,121,458 | +0.41(+0.26%) |
Dec 04, 2017 | 157.46 | 157.46 | 152.64 | 157.54 | 1,290,322 | +1.21(+0.78%) |
Dec 01, 2017 | 155.47 | 156.69 | 153.51 | 156.32 | 1,119,870 | +0.65(+0.42%) |
Nov 30, 2017 | 155.62 | 156.75 | 153.57 | 155.68 | 1,756,317 | +0.71(+0.46%) |
Nov 29, 2017 | 156.37 | 157.92 | 153.94 | 154.97 | 1,138,003 | -1.03(-0.66%) |
Nov 28, 2017 | 155.21 | 156.01 | 153.91 | 156.00 | 1,095,613 | +1.34(+0.87%) |
Nov 27, 2017 | 154.10 | 155.03 | 153.85 | 154.66 | 718,100 | +0.63(+0.41%) |
Nov 24, 2017 | 153.41 | 154.49 | 153.28 | 154.03 | 270,372 | +0.86(+0.56%) |
Nov 22, 2017 | 153.90 | 153.90 | 152.64 | 153.17 | 600,544 | -0.45(-0.29%) |
Nov 21, 2017 | 152.67 | 154.18 | 152.20 | 153.62 | 2,019,525 | +1.42(+0.93%) |
Nov 20, 2017 | 151.22 | 152.88 | 150.67 | 152.20 | 1,123,955 | +1.50(+1.00%) |
Nov 17, 2017 | 150.04 | 151.36 | 149.11 | 150.70 | 992,728 | +0.46(+0.31%) |
Nov 16, 2017 | 149.15 | 151.63 | 149.15 | 150.24 | 1,163,350 | +1.20(+0.81%) |
Nov 15, 2017 | 148.07 | 149.42 | 147.08 | 149.04 | 1,118,473 | -0.45(-0.30%) |
Nov 14, 2017 | 147.93 | 150.07 | 147.27 | 149.49 | 1,002,923 | +1.19(+0.80%) |
Nov 13, 2017 | 147.05 | 149.01 | 146.86 | 148.30 | 841,537 | +1.02(+0.69%) |
Nov 10, 2017 | 147.99 | 148.16 | 147.07 | 147.27 | 724,254 | -0.91(-0.61%) |
Nov 09, 2017 | 149.56 | 150.12 | 146.81 | 148.18 | 802,711 | -2.02(-1.34%) |
Nov 08, 2017 | 148.85 | 150.61 | 148.13 | 150.20 | 1,120,589 | +0.93(+0.62%) |
Nov 07, 2017 | 148.97 | 149.79 | 148.44 | 149.27 | 1,028,412 | +0.40(+0.27%) |
Nov 06, 2017 | 148.33 | 149.77 | 147.77 | 148.87 | 1,077,488 | -0.05(-0.03%) |
Nov 03, 2017 | 146.62 | 149.02 | 145.17 | 148.91 | 1,870,683 | +2.99(+2.05%) |
Nov 02, 2017 | 147.25 | 145.77 | 145.92 | 1,374,117 | -0.99(-0.68%) |