Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 152.15 | 153.23 | 151.22 | 152.31 | 709,548 | +0.15(+0.10%) |
Jan 30, 2018 | 151.62 | 153.17 | 150.75 | 152.16 | 827,387 | -0.11(-0.07%) |
Jan 29, 2018 | 156.41 | 156.88 | 152.25 | 152.27 | 1,024,246 | -5.16(-3.28%) |
Jan 26, 2018 | 154.13 | 157.43 | 153.52 | 157.43 | 890,910 | +4.18(+2.73%) |
Jan 25, 2018 | 153.29 | 154.11 | 152.60 | 153.25 | 499,412 | +0.56(+0.37%) |
Jan 24, 2018 | 152.06 | 153.84 | 151.70 | 152.69 | 540,659 | +1.27(+0.84%) |
Jan 23, 2018 | 150.83 | 151.67 | 149.74 | 151.42 | 518,884 | +0.35(+0.23%) |
Jan 22, 2018 | 150.24 | 151.08 | 147.99 | 151.07 | 521,665 | +1.21(+0.81%) |
Jan 19, 2018 | 149.02 | 150.75 | 148.61 | 149.85 | 835,732 | +1.51(+1.02%) |
Jan 18, 2018 | 147.68 | 148.67 | 147.20 | 148.35 | 829,846 | +0.16(+0.11%) |
Jan 17, 2018 | 147.72 | 148.78 | 146.68 | 148.19 | 723,168 | +1.77(+1.21%) |
Jan 16, 2018 | 148.56 | 149.22 | 145.88 | 146.42 | 625,426 | -1.62(-1.09%) |
Jan 12, 2018 | 148.04 | 148.04 | 148.04 | 0 | +1.44(+0.98%) | |
Jan 11, 2018 | 146.46 | 146.66 | 145.54 | 146.60 | 555,003 | +0.86(+0.59%) |
Jan 10, 2018 | 145.31 | 145.74 | 666,076 | -1.23(-0.84%) | ||
Jan 09, 2018 | 146.11 | 147.17 | 145.89 | 146.97 | 665,120 | +0.99(+0.68%) |
Jan 08, 2018 | 145.34 | 146.33 | 144.77 | 145.99 | 601,422 | +0.89(+0.62%) |
Jan 05, 2018 | 143.07 | 145.24 | 142.81 | 145.09 | 1,354,594 | +2.37(+1.66%) |
Jan 04, 2018 | 140.51 | 143.81 | 140.51 | 142.72 | 827,043 | +2.58(+1.84%) |
Jan 03, 2018 | 137.02 | 140.23 | 136.98 | 140.14 | 1,070,258 | +2.57(+1.87%) |
Jan 02, 2018 | 139.29 | 139.65 | 137.13 | 137.57 | 607,167 | -1.39(-1.00%) |
Dec 29, 2017 | 138.96 | 138.96 | 138.96 | 0 | -0.20(-0.14%) | |
Dec 28, 2017 | 138.33 | 139.37 | 137.75 | 139.16 | 509,582 | +1.12(+0.81%) |
Dec 27, 2017 | 137.65 | 138.70 | 136.62 | 138.04 | 570,067 | +0.72(+0.52%) |
Dec 26, 2017 | 138.33 | 136.79 | 137.32 | 515,594 | -1.05(-0.76%) | |
Dec 22, 2017 | 139.33 | 139.33 | 137.85 | 138.38 | 509,256 | -0.46(-0.33%) |
Dec 21, 2017 | 140.12 | 140.41 | 138.74 | 138.84 | 536,339 | -0.93(-0.67%) |
Dec 20, 2017 | 141.39 | 141.69 | 139.45 | 139.77 | 664,913 | -1.58(-1.12%) |
Dec 19, 2017 | 142.13 | 142.78 | 141.09 | 141.35 | 737,604 | -0.30(-0.21%) |
Dec 18, 2017 | 142.52 | 142.94 | 141.05 | 141.66 | 1,099,298 | -0.09(-0.07%) |
Dec 15, 2017 | 141.85 | 142.36 | 141.00 | 141.75 | 1,656,253 | +1.01(+0.72%) |
Dec 14, 2017 | 141.43 | 141.96 | 140.71 | 140.74 | 609,139 | -0.63(-0.45%) |
Dec 13, 2017 | 143.78 | 143.96 | 141.34 | 141.37 | 876,704 | -2.26(-1.57%) |
Dec 12, 2017 | 143.63 | 144.56 | 143.08 | 143.63 | 466,139 | +0.17(+0.12%) |
Dec 11, 2017 | 143.27 | 144.29 | 142.78 | 143.46 | 923,980 | +0.00(+0.00%) |
Dec 08, 2017 | 143.46 | 143.89 | 142.45 | 143.46 | 551,415 | +0.62(+0.44%) |
Dec 07, 2017 | 143.14 | 143.99 | 142.72 | 142.84 | 851,820 | -0.51(-0.36%) |
Dec 06, 2017 | 143.17 | 143.50 | 142.04 | 143.35 | 643,473 | +0.18(+0.13%) |
Dec 05, 2017 | 143.41 | 144.66 | 142.62 | 143.17 | 769,647 | +0.31(+0.22%) |
Dec 04, 2017 | 144.85 | 142.54 | 142.86 | 786,296 | +0.42(+0.30%) | |
Dec 01, 2017 | 142.93 | 142.94 | 139.88 | 142.44 | 817,624 | -0.49(-0.34%) |
Nov 30, 2017 | 141.88 | 143.17 | 139.62 | 142.93 | 1,251,496 | +1.86(+1.32%) |
Nov 29, 2017 | 142.70 | 144.27 | 140.66 | 141.06 | 665,553 | -0.98(-0.69%) |
Nov 28, 2017 | 141.63 | 142.23 | 140.56 | 142.04 | 1,166,679 | +0.95(+0.67%) |
Nov 27, 2017 | 141.44 | 142.54 | 140.95 | 141.09 | 647,006 | -0.34(-0.24%) |
Nov 24, 2017 | 140.60 | 141.90 | 140.60 | 141.43 | 309,090 | +0.78(+0.56%) |
Nov 22, 2017 | 140.65 | 141.11 | 139.80 | 140.65 | 727,678 | -0.06(-0.04%) |
Nov 21, 2017 | 140.27 | 140.86 | 140.06 | 140.70 | 854,994 | +1.08(+0.77%) |
Nov 20, 2017 | 138.26 | 139.85 | 138.12 | 139.62 | 883,628 | +1.79(+1.30%) |
Nov 17, 2017 | 135.84 | 138.34 | 134.85 | 137.83 | 1,003,610 | +2.53(+1.87%) |
Nov 16, 2017 | 134.04 | 136.13 | 134.04 | 135.30 | 840,361 | +2.00(+1.50%) |
Nov 15, 2017 | 133.91 | 134.39 | 132.86 | 133.30 | 659,812 | -1.11(-0.82%) |
Nov 14, 2017 | 133.11 | 135.11 | 132.69 | 134.41 | 452,459 | +0.93(+0.70%) |
Nov 13, 2017 | 132.90 | 133.92 | 132.48 | 133.48 | 524,276 | -0.04(-0.03%) |
Nov 10, 2017 | 133.94 | 134.63 | 133.03 | 133.51 | 582,216 | -0.84(-0.63%) |
Nov 09, 2017 | 135.65 | 135.94 | 133.24 | 134.36 | 609,874 | -1.73(-1.27%) |
Nov 08, 2017 | 134.88 | 136.13 | 134.43 | 136.09 | 588,257 | +1.09(+0.81%) |
Nov 07, 2017 | 135.85 | 136.78 | 134.44 | 135.00 | 584,916 | -0.69(-0.51%) |
Nov 06, 2017 | 137.51 | 137.68 | 135.50 | 135.69 | 907,146 | -1.67(-1.22%) |
Nov 03, 2017 | 135.58 | 138.67 | 131.60 | 137.36 | 2,080,490 | +2.59(+1.92%) |
Nov 02, 2017 | 134.47 | 135.24 | 133.47 | 134.77 | 877,279 | +0.04(+0.03%) |