Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 155.10 | 155.97 | 153.77 | 155.16 | 3,716,153 | +0.74(+0.48%) |
Jan 30, 2018 | 156.32 | 156.55 | 154.36 | 154.42 | 2,089,638 | -2.03(-1.30%) |
Jan 29, 2018 | 158.73 | 159.62 | 154.41 | 156.45 | 3,104,157 | -2.75(-1.73%) |
Jan 26, 2018 | 157.28 | 159.72 | 155.82 | 159.20 | 1,946,252 | +2.25(+1.43%) |
Jan 25, 2018 | 159.75 | 160.41 | 155.46 | 156.95 | 3,530,171 | +2.38(+1.54%) |
Jan 24, 2018 | 152.87 | 155.69 | 152.75 | 154.57 | 3,852,034 | +1.58(+1.03%) |
Jan 23, 2018 | 153.40 | 154.51 | 152.30 | 152.99 | 1,847,692 | -1.34(-0.87%) |
Jan 22, 2018 | 155.24 | 155.36 | 153.35 | 154.33 | 1,585,537 | -1.21(-0.78%) |
Jan 19, 2018 | 155.84 | 155.99 | 154.97 | 155.54 | 1,747,450 | +0.37(+0.24%) |
Jan 18, 2018 | 156.59 | 158.06 | 155.07 | 155.17 | 1,816,683 | -1.88(-1.20%) |
Jan 17, 2018 | 157.14 | 157.79 | 155.13 | 157.05 | 1,823,329 | +1.31(+0.84%) |
Jan 16, 2018 | 158.05 | 158.57 | 153.96 | 155.75 | 2,858,543 | -1.97(-1.25%) |
Jan 12, 2018 | 157.72 | 157.72 | 157.72 | 0 | +0.33(+0.21%) | |
Jan 11, 2018 | 157.68 | 159.57 | 156.91 | 157.39 | 2,088,982 | +1.14(+0.73%) |
Jan 10, 2018 | 156.78 | 156.25 | 2,515,390 | -0.25(-0.16%) | ||
Jan 09, 2018 | 155.98 | 158.04 | 155.61 | 156.50 | 3,503,897 | +1.51(+0.97%) |
Jan 08, 2018 | 154.80 | 155.31 | 154.17 | 154.99 | 974,863 | -0.06(-0.04%) |
Jan 05, 2018 | 155.43 | 155.98 | 154.27 | 155.05 | 1,769,489 | +1.34(+0.88%) |
Jan 04, 2018 | 153.14 | 155.02 | 152.64 | 153.70 | 1,973,825 | +2.37(+1.57%) |
Jan 03, 2018 | 149.91 | 151.51 | 149.58 | 151.33 | 1,486,294 | +1.26(+0.84%) |
Jan 02, 2018 | 148.69 | 150.22 | 148.69 | 150.07 | 1,111,169 | +1.45(+0.98%) |
Dec 29, 2017 | 148.62 | 148.62 | 148.62 | 0 | -0.59(-0.39%) | |
Dec 28, 2017 | 148.37 | 149.32 | 147.71 | 149.20 | 942,735 | +1.06(+0.71%) |
Dec 27, 2017 | 147.07 | 148.27 | 146.76 | 148.15 | 1,639,153 | +1.52(+1.04%) |
Dec 26, 2017 | 147.81 | 146.36 | 146.63 | 2,040,849 | -1.18(-0.80%) | |
Dec 22, 2017 | 148.37 | 148.55 | 147.34 | 147.81 | 530,239 | -0.25(-0.17%) |
Dec 21, 2017 | 148.42 | 148.64 | 147.63 | 148.06 | 1,237,980 | +0.09(+0.06%) |
Dec 20, 2017 | 148.56 | 148.71 | 147.72 | 147.97 | 1,027,600 | -0.15(-0.10%) |
Dec 19, 2017 | 148.18 | 148.46 | 147.31 | 148.13 | 1,884,947 | +0.81(+0.55%) |
Dec 18, 2017 | 144.62 | 147.44 | 144.60 | 147.32 | 2,445,904 | +3.58(+2.49%) |
Dec 15, 2017 | 143.79 | 144.07 | 142.95 | 143.74 | 3,779,223 | +0.44(+0.31%) |
Dec 14, 2017 | 145.48 | 145.61 | 142.92 | 143.29 | 2,605,279 | -2.05(-1.41%) |
Dec 13, 2017 | 146.38 | 146.38 | 144.85 | 145.34 | 1,231,780 | -0.07(-0.05%) |
Dec 12, 2017 | 145.41 | 146.73 | 144.90 | 145.41 | 1,569,717 | -0.88(-0.60%) |
Dec 11, 2017 | 146.14 | 146.76 | 145.83 | 146.29 | 3,236,260 | +0.82(+0.56%) |
Dec 08, 2017 | 146.13 | 146.35 | 145.24 | 145.48 | 1,483,013 | +0.43(+0.30%) |
Dec 07, 2017 | 144.73 | 145.41 | 144.39 | 145.04 | 1,714,137 | +0.55(+0.38%) |
Dec 06, 2017 | 145.79 | 146.08 | 144.35 | 144.50 | 1,479,215 | -1.83(-1.25%) |
Dec 05, 2017 | 146.49 | 146.96 | 145.97 | 146.32 | 1,368,529 | -0.27(-0.18%) |
Dec 04, 2017 | 146.54 | 147.10 | 146.25 | 146.59 | 2,407,604 | +1.42(+0.98%) |
Dec 01, 2017 | 146.95 | 147.08 | 144.84 | 145.17 | 2,374,945 | -1.96(-1.33%) |
Nov 30, 2017 | 148.92 | 149.09 | 146.48 | 147.13 | 3,325,041 | -1.19(-0.81%) |
Nov 29, 2017 | 149.37 | 149.37 | 147.52 | 148.32 | 1,361,786 | -1.14(-0.76%) |
Nov 28, 2017 | 145.61 | 149.50 | 145.28 | 149.46 | 2,763,010 | +4.09(+2.81%) |
Nov 27, 2017 | 146.65 | 147.13 | 145.17 | 145.37 | 1,310,924 | -0.76(-0.52%) |
Nov 24, 2017 | 146.30 | 147.06 | 146.02 | 146.13 | 845,087 | +1.11(+0.76%) |
Nov 22, 2017 | 145.11 | 145.76 | 144.52 | 145.02 | 2,449,049 | +0.35(+0.24%) |
Nov 21, 2017 | 144.68 | 145.56 | 144.13 | 144.67 | 2,226,165 | +0.46(+0.32%) |
Nov 20, 2017 | 143.99 | 144.51 | 143.78 | 144.21 | 1,567,301 | +0.22(+0.15%) |
Nov 17, 2017 | 142.53 | 144.76 | 142.46 | 143.99 | 3,065,991 | +1.53(+1.07%) |
Nov 16, 2017 | 140.99 | 142.50 | 140.30 | 142.46 | 1,862,035 | +2.74(+1.96%) |
Nov 15, 2017 | 140.71 | 140.99 | 139.43 | 139.72 | 2,033,582 | -1.40(-0.99%) |
Nov 14, 2017 | 141.29 | 141.31 | 140.06 | 141.12 | 1,104,891 | -0.50(-0.35%) |
Nov 13, 2017 | 139.93 | 142.01 | 139.31 | 141.61 | 1,523,143 | -0.12(-0.09%) |
Nov 10, 2017 | 141.90 | 142.09 | 141.09 | 141.74 | 1,342,421 | -0.17(-0.12%) |
Nov 09, 2017 | 142.58 | 143.62 | 141.80 | 141.91 | 1,996,321 | -1.44(-1.01%) |
Nov 08, 2017 | 142.47 | 143.43 | 142.13 | 143.35 | 1,841,771 | +0.97(+0.68%) |
Nov 07, 2017 | 141.47 | 142.38 | 141.05 | 142.38 | 903,896 | +1.42(+1.00%) |
Nov 06, 2017 | 140.99 | 141.47 | 140.65 | 140.96 | 644,296 | -0.03(-0.02%) |
Nov 03, 2017 | 141.10 | 141.44 | 140.02 | 140.99 | 1,058,509 | -0.38(-0.27%) |
Nov 02, 2017 | 141.06 | 141.48 | 140.03 | 141.37 | 1,290,584 | -0.02(-0.01%) |