Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 147.45 | 148.17 | 143.34 | 143.34 | 456,150 | -3.49(-2.38%) |
Jan 30, 2018 | 150.08 | 150.08 | 146.78 | 146.83 | 687,220 | -3.64(-2.42%) |
Jan 29, 2018 | 150.75 | 154.06 | 150.23 | 150.47 | 278,252 | -0.43(-0.29%) |
Jan 26, 2018 | 149.46 | 151.62 | 148.51 | 150.90 | 225,001 | +0.96(+0.64%) |
Jan 25, 2018 | 151.38 | 152.31 | 149.28 | 149.94 | 284,183 | -1.05(-0.70%) |
Jan 24, 2018 | 153.19 | 153.72 | 149.65 | 150.99 | 397,690 | -1.20(-0.79%) |
Jan 23, 2018 | 153.05 | 154.01 | 151.71 | 152.19 | 319,749 | -0.48(-0.31%) |
Jan 22, 2018 | 153.15 | 153.58 | 151.23 | 152.67 | 394,569 | +0.34(+0.22%) |
Jan 19, 2018 | 151.04 | 152.57 | 149.41 | 152.33 | 369,872 | +2.49(+1.66%) |
Jan 18, 2018 | 150.47 | 147.98 | 149.84 | 370,965 | +1.86(+1.26%) | |
Jan 17, 2018 | 148.55 | 149.94 | 147.60 | 147.98 | 382,644 | +1.05(+0.72%) |
Jan 16, 2018 | 153.15 | 154.06 | 146.78 | 146.93 | 532,615 | -4.59(-3.03%) |
Jan 12, 2018 | 151.52 | 151.52 | 151.52 | 0 | +0.91(+0.60%) | |
Jan 11, 2018 | 146.93 | 151.52 | 146.06 | 150.61 | 386,679 | +4.74(+3.25%) |
Jan 10, 2018 | 146.11 | 145.87 | 573,535 | +2.58(+1.80%) | ||
Jan 09, 2018 | 141.57 | 143.53 | 139.56 | 143.29 | 739,037 | +1.87(+1.32%) |
Jan 08, 2018 | 145.78 | 146.78 | 136.54 | 141.42 | 955,467 | -0.62(-0.44%) |
Jan 05, 2018 | 144.96 | 146.11 | 140.90 | 142.05 | 540,659 | -3.01(-2.08%) |
Jan 04, 2018 | 143.15 | 145.97 | 139.80 | 145.06 | 808,188 | +2.44(+1.71%) |
Jan 03, 2018 | 143.19 | 143.72 | 140.42 | 142.62 | 608,425 | -0.48(-0.33%) |
Jan 02, 2018 | 139.75 | 143.72 | 139.75 | 143.10 | 643,638 | +4.02(+2.89%) |
Dec 29, 2017 | 139.08 | 139.08 | 139.08 | 0 | +0.48(+0.35%) | |
Dec 28, 2017 | 138.22 | 139.56 | 138.03 | 138.60 | 253,812 | +0.43(+0.31%) |
Dec 27, 2017 | 138.46 | 139.32 | 135.54 | 138.17 | 268,881 | -0.14(-0.10%) |
Dec 26, 2017 | 135.83 | 140.42 | 135.83 | 138.31 | 646,252 | +2.49(+1.83%) |
Dec 22, 2017 | 131.90 | 136.02 | 131.23 | 135.83 | 431,825 | +3.88(+2.94%) |
Dec 21, 2017 | 131.57 | 132.53 | 130.56 | 131.95 | 231,171 | +0.43(+0.33%) |
Dec 20, 2017 | 132.00 | 133.00 | 130.79 | 131.52 | 301,165 | +0.62(+0.48%) |
Dec 19, 2017 | 134.49 | 135.83 | 130.71 | 130.90 | 352,313 | -3.64(-2.70%) |
Dec 18, 2017 | 129.75 | 135.35 | 129.75 | 134.53 | 422,306 | +5.02(+3.88%) |
Dec 15, 2017 | 127.93 | 131.69 | 127.84 | 129.51 | 607,666 | +1.96(+1.54%) |
Dec 14, 2017 | 131.19 | 131.19 | 126.45 | 127.55 | 382,734 | -3.25(-2.49%) |
Dec 13, 2017 | 131.23 | 132.19 | 130.13 | 130.80 | 362,718 | +0.00(+0.00%) |
Dec 12, 2017 | 131.95 | 133.53 | 130.71 | 130.80 | 415,455 | -0.96(-0.73%) |
Dec 11, 2017 | 131.00 | 131.95 | 128.42 | 131.76 | 454,302 | +1.53(+1.17%) |
Dec 08, 2017 | 129.14 | 130.76 | 128.32 | 130.23 | 417,522 | +1.43(+1.11%) |
Dec 07, 2017 | 128.90 | 130.76 | 128.18 | 128.80 | 379,331 | +0.00(+0.00%) |
Dec 06, 2017 | 128.71 | 132.14 | 128.52 | 128.80 | 344,178 | +1.05(+0.82%) |
Dec 05, 2017 | 130.71 | 130.76 | 127.75 | 127.75 | 472,397 | -2.34(-1.80%) |
Dec 04, 2017 | 131.76 | 128.32 | 130.09 | 524,900 | +3.48(+2.75%) | |
Dec 01, 2017 | 126.85 | 128.18 | 124.08 | 126.61 | 699,780 | -0.19(-0.15%) |
Nov 30, 2017 | 130.28 | 133.53 | 126.75 | 126.80 | 753,992 | -3.20(-2.46%) |
Nov 29, 2017 | 128.42 | 131.47 | 127.80 | 130.00 | 565,337 | +0.72(+0.55%) |
Nov 28, 2017 | 121.74 | 130.00 | 121.74 | 129.28 | 791,873 | +7.54(+6.19%) |
Nov 27, 2017 | 120.74 | 124.32 | 120.74 | 121.74 | 428,756 | +1.29(+1.07%) |
Nov 24, 2017 | 119.31 | 122.17 | 118.31 | 120.45 | 141,286 | +1.19(+1.00%) |
Nov 22, 2017 | 120.31 | 120.64 | 118.55 | 119.26 | 485,699 | -1.24(-1.03%) |
Nov 21, 2017 | 124.17 | 124.32 | 119.69 | 120.50 | 626,748 | -4.34(-3.48%) |
Nov 20, 2017 | 121.60 | 124.94 | 120.88 | 124.84 | 548,697 | +3.48(+2.87%) |
Nov 17, 2017 | 118.83 | 122.60 | 118.36 | 121.36 | 965,379 | +3.10(+2.62%) |
Nov 16, 2017 | 116.06 | 119.50 | 114.11 | 118.26 | 937,853 | +3.15(+2.73%) |
Nov 15, 2017 | 114.54 | 118.44 | 111.68 | 115.11 | 2,380,882 | +6.44(+5.93%) |
Nov 14, 2017 | 107.62 | 110.67 | 106.81 | 108.67 | 762,316 | +0.95(+0.89%) |
Nov 13, 2017 | 108.48 | 109.24 | 106.72 | 107.72 | 568,817 | -0.57(-0.53%) |
Nov 10, 2017 | 107.53 | 110.39 | 107.14 | 108.29 | 445,770 | +1.14(+1.07%) |
Nov 09, 2017 | 107.00 | 109.82 | 106.29 | 107.14 | 521,483 | -0.33(-0.31%) |
Nov 08, 2017 | 105.57 | 107.86 | 105.14 | 107.48 | 426,815 | +1.91(+1.81%) |
Nov 07, 2017 | 106.62 | 106.67 | 104.00 | 105.57 | 373,504 | -0.33(-0.32%) |
Nov 06, 2017 | 103.42 | 107.00 | 101.37 | 105.90 | 642,751 | +2.53(+2.45%) |
Nov 03, 2017 | 104.71 | 105.24 | 103.38 | 103.38 | 277,942 | -1.05(-1.00%) |
Nov 02, 2017 | 103.52 | 105.05 | 102.56 | 104.42 | 247,531 | +1.05(+1.01%) |