Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 144.62 | 148.38 | 144.12 | 147.56 | 1,992,319 | +2.68(+1.85%) |
Jan 30, 2017 | 144.97 | 145.14 | 142.27 | 144.88 | 985,241 | -0.30(-0.21%) |
Jan 27, 2017 | 145.00 | 145.63 | 143.19 | 145.18 | 863,900 | -0.37(-0.25%) |
Jan 26, 2017 | 147.00 | 148.00 | 144.51 | 145.55 | 1,009,997 | -0.57(-0.39%) |
Jan 25, 2017 | 145.19 | 148.14 | 145.11 | 146.12 | 1,630,143 | +2.14(+1.49%) |
Jan 24, 2017 | 141.57 | 144.59 | 140.11 | 143.98 | 1,550,414 | +3.14(+2.23%) |
Jan 23, 2017 | 142.12 | 142.44 | 139.96 | 140.84 | 1,354,264 | -1.27(-0.89%) |
Jan 20, 2017 | 141.82 | 142.98 | 141.48 | 142.11 | 1,091,072 | +0.19(+0.13%) |
Jan 19, 2017 | 141.70 | 143.63 | 140.50 | 141.92 | 2,366,463 | +3.16(+2.28%) |
Jan 18, 2017 | 137.51 | 138.90 | 135.59 | 138.76 | 1,612,417 | +0.31(+0.22%) |
Jan 17, 2017 | 138.08 | 139.50 | 136.50 | 138.45 | 1,593,744 | -0.03(-0.02%) |
Jan 13, 2017 | 138.48 | 138.48 | 138.48 | 0 | +2.12(+1.55%) | |
Jan 12, 2017 | 137.30 | 137.30 | 133.46 | 136.36 | 1,470,232 | -1.14(-0.83%) |
Jan 11, 2017 | 135.84 | 138.00 | 135.08 | 137.50 | 2,242,345 | +2.82(+2.09%) |
Jan 10, 2017 | 135.50 | 133.11 | 134.68 | 1,136,112 | +0.96(+0.72%) | |
Jan 09, 2017 | 135.68 | 135.74 | 133.11 | 133.72 | 1,501,709 | -1.33(-0.98%) |
Jan 06, 2017 | 132.27 | 136.23 | 131.20 | 135.05 | 2,894,058 | +3.08(+2.33%) |
Jan 05, 2017 | 128.04 | 135.00 | 127.95 | 131.97 | 3,284,400 | +3.97(+3.10%) |
Jan 04, 2017 | 127.20 | 128.13 | 126.21 | 128.00 | 1,603,137 | +1.06(+0.84%) |
Jan 03, 2017 | 125.85 | 127.93 | 125.82 | 126.94 | 1,137,099 | +1.89(+1.51%) |
Dec 30, 2016 | 125.05 | 125.05 | 125.05 | 0 | -0.08(-0.06%) | |
Dec 29, 2016 | 125.00 | 126.91 | 124.52 | 125.13 | 869,547 | +0.16(+0.13%) |
Dec 28, 2016 | 126.86 | 127.32 | 124.80 | 124.97 | 1,080,814 | -2.12(-1.67%) |
Dec 27, 2016 | 127.02 | 128.15 | 126.55 | 127.09 | 715,711 | -0.31(-0.24%) |
Dec 23, 2016 | 127.40 | 127.40 | 127.40 | 0 | +2.34(+1.87%) | |
Dec 22, 2016 | 126.79 | 127.22 | 123.57 | 125.06 | 1,375,296 | -1.05(-0.83%) |
Dec 21, 2016 | 125.33 | 127.33 | 125.07 | 126.11 | 1,644,284 | -0.21(-0.17%) |
Dec 20, 2016 | 129.02 | 129.79 | 125.80 | 126.32 | 1,360,654 | -2.12(-1.65%) |
Dec 19, 2016 | 129.50 | 130.00 | 128.00 | 128.44 | 1,296,767 | -0.88(-0.68%) |
Dec 16, 2016 | 129.00 | 129.38 | 127.98 | 129.32 | 1,548,047 | +0.31(+0.24%) |
Dec 15, 2016 | 129.00 | 130.26 | 128.50 | 129.01 | 911,498 | +0.80(+0.62%) |
Dec 14, 2016 | 129.20 | 129.55 | 127.30 | 128.21 | 1,058,520 | -1.03(-0.80%) |
Dec 13, 2016 | 128.89 | 129.87 | 127.91 | 129.24 | 1,150,470 | +1.45(+1.13%) |
Dec 12, 2016 | 129.96 | 130.52 | 127.01 | 127.79 | 1,551,536 | -2.28(-1.75%) |
Dec 09, 2016 | 131.65 | 131.98 | 128.89 | 130.07 | 1,014,714 | -0.57(-0.44%) |
Dec 08, 2016 | 129.72 | 131.96 | 129.08 | 130.64 | 1,254,483 | +1.27(+0.98%) |
Dec 07, 2016 | 128.91 | 129.96 | 126.55 | 129.37 | 1,495,063 | +0.02(+0.02%) |
Dec 06, 2016 | 130.27 | 130.29 | 127.88 | 129.35 | 1,377,172 | +0.40(+0.31%) |
Dec 05, 2016 | 127.50 | 130.77 | 127.37 | 128.95 | 2,436,320 | +2.29(+1.81%) |
Dec 02, 2016 | 128.48 | 129.34 | 126.07 | 126.66 | 2,605,802 | -2.96(-2.28%) |
Dec 01, 2016 | 134.40 | 134.79 | 129.48 | 129.62 | 2,202,778 | -4.75(-3.54%) |
Nov 30, 2016 | 134.17 | 135.35 | 132.15 | 134.37 | 1,649,125 | +0.79(+0.59%) |
Nov 29, 2016 | 135.95 | 137.19 | 133.11 | 133.58 | 2,641,726 | -2.68(-1.97%) |
Nov 28, 2016 | 141.37 | 142.00 | 135.44 | 136.26 | 3,226,555 | -5.25(-3.71%) |
Nov 25, 2016 | 140.00 | 141.53 | 139.26 | 141.51 | 1,027,239 | +1.82(+1.30%) |
Nov 23, 2016 | 139.69 | 139.69 | 139.69 | 0 | -0.04(-0.03%) | |
Nov 22, 2016 | 143.58 | 144.24 | 138.10 | 139.73 | 11,778,618 | -21.33(-13.24%) |
Nov 21, 2016 | 162.64 | 162.64 | 158.32 | 161.06 | 4,522,459 | -0.29(-0.18%) |
Nov 18, 2016 | 164.57 | 164.57 | 160.30 | 161.35 | 1,615,921 | -2.80(-1.71%) |
Nov 17, 2016 | 159.72 | 165.69 | 159.40 | 164.15 | 1,688,154 | +3.72(+2.32%) |
Nov 16, 2016 | 158.16 | 162.00 | 158.07 | 160.43 | 1,103,699 | +0.98(+0.61%) |
Nov 15, 2016 | 157.64 | 161.57 | 157.56 | 159.45 | 1,187,374 | +3.00(+1.92%) |
Nov 14, 2016 | 156.35 | 159.00 | 155.50 | 156.45 | 982,335 | +0.44(+0.28%) |
Nov 11, 2016 | 151.00 | 157.40 | 149.58 | 156.01 | 1,338,596 | +4.10(+2.70%) |
Nov 10, 2016 | 160.00 | 163.32 | 150.69 | 151.91 | 2,354,631 | -7.11(-4.47%) |
Nov 09, 2016 | 151.38 | 159.10 | 151.38 | 159.02 | 1,827,183 | +6.09(+3.98%) |
Nov 08, 2016 | 151.81 | 154.97 | 151.27 | 152.93 | 1,098,284 | +0.50(+0.33%) |
Nov 07, 2016 | 150.84 | 153.45 | 150.50 | 152.43 | 1,404,928 | +4.43(+2.99%) |
Nov 04, 2016 | 146.38 | 150.50 | 145.90 | 148.00 | 1,572,830 | +2.40(+1.65%) |
Nov 03, 2016 | 147.05 | 148.85 | 145.20 | 145.60 | 990,566 | -1.22(-0.83%) |
Nov 02, 2016 | 151.51 | 151.99 | 146.38 | 146.82 | 1,139,767 | -4.99(-3.29%) |