Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 174.41 | 174.44 | 170.58 | 171.03 | 514,865 | -2.48(-1.43%) |
Jan 30, 2018 | 174.34 | 174.47 | 173.55 | 173.51 | 79,950 | -3.68(-2.08%) |
Jan 29, 2018 | 177.16 | 178.08 | 177.16 | 177.19 | 102,127 | -0.40(-0.22%) |
Jan 26, 2018 | 174.77 | 177.61 | 174.77 | 177.59 | 67,384 | +3.48(+2.00%) |
Jan 25, 2018 | 173.45 | 174.12 | 172.87 | 174.10 | 68,251 | +1.57(+0.91%) |
Jan 24, 2018 | 172.82 | 173.13 | 171.92 | 172.53 | 63,773 | +0.50(+0.29%) |
Jan 23, 2018 | 172.47 | 172.95 | 171.99 | 172.03 | 61,488 | -0.70(-0.41%) |
Jan 22, 2018 | 171.35 | 172.73 | 171.07 | 172.73 | 95,995 | +1.64(+0.96%) |
Jan 19, 2018 | 170.84 | 171.14 | 170.32 | 171.09 | 51,460 | +0.58(+0.34%) |
Jan 18, 2018 | 170.25 | 170.56 | 169.56 | 170.51 | 37,836 | +0.18(+0.10%) |
Jan 17, 2018 | 169.59 | 170.63 | 169.14 | 170.34 | 71,156 | +1.63(+0.97%) |
Jan 16, 2018 | 168.62 | 170.19 | 168.49 | 168.71 | 212,564 | +0.57(+0.34%) |
Jan 12, 2018 | 168.14 | 168.14 | 168.14 | 0 | +1.14(+0.68%) | |
Jan 11, 2018 | 166.53 | 167.01 | 166.14 | 166.99 | 77,599 | +0.76(+0.45%) |
Jan 10, 2018 | 166.15 | 166.28 | 165.06 | 166.24 | 26,953 | -0.28(-0.17%) |
Jan 09, 2018 | 165.02 | 166.91 | 165.02 | 166.51 | 68,276 | +1.91(+1.16%) |
Jan 08, 2018 | 165.08 | 165.21 | 163.83 | 164.61 | 70,291 | -0.80(-0.48%) |
Jan 05, 2018 | 164.58 | 165.49 | 164.35 | 165.41 | 42,078 | +1.33(+0.81%) |
Jan 04, 2018 | 164.65 | 164.65 | 163.73 | 164.08 | 60,128 | +0.18(+0.11%) |
Jan 03, 2018 | 162.45 | 164.01 | 161.89 | 163.91 | 56,838 | +1.59(+0.98%) |
Jan 02, 2018 | 160.29 | 162.40 | 160.29 | 162.31 | 168,030 | +1.81(+1.13%) |
Dec 29, 2017 | 160.50 | 160.50 | 160.50 | 0 | -1.10(-0.68%) | |
Dec 28, 2017 | 161.65 | 161.65 | 161.16 | 161.60 | 18,021 | +0.21(+0.13%) |
Dec 27, 2017 | 161.21 | 161.67 | 161.20 | 161.38 | 46,589 | +0.44(+0.27%) |
Dec 26, 2017 | 160.92 | 161.15 | 160.87 | 160.94 | 54,523 | +0.07(+0.05%) |
Dec 22, 2017 | 161.05 | 161.35 | 160.58 | 160.87 | 43,876 | -0.47(-0.29%) |
Dec 21, 2017 | 161.94 | 162.24 | 161.25 | 161.34 | 72,301 | -0.33(-0.20%) |
Dec 20, 2017 | 162.11 | 162.56 | 161.60 | 161.67 | 32,550 | -0.41(-0.25%) |
Dec 19, 2017 | 162.50 | 162.59 | 162.02 | 162.07 | 51,176 | -0.23(-0.14%) |
Dec 18, 2017 | 162.51 | 163.03 | 162.17 | 162.30 | 75,903 | +0.11(+0.07%) |
Dec 15, 2017 | 161.31 | 162.24 | 161.30 | 162.19 | 196,397 | +1.75(+1.09%) |
Dec 14, 2017 | 162.53 | 162.62 | 160.42 | 160.44 | 107,242 | -1.81(-1.11%) |
Dec 13, 2017 | 161.57 | 162.74 | 161.57 | 162.25 | 164,583 | +0.60(+0.37%) |
Dec 12, 2017 | 161.42 | 161.88 | 161.27 | 161.65 | 214,727 | +0.58(+0.36%) |
Dec 11, 2017 | 160.62 | 161.28 | 160.50 | 161.07 | 472,707 | +0.52(+0.33%) |
Dec 08, 2017 | 159.15 | 160.55 | 159.15 | 160.55 | 32,628 | +1.81(+1.14%) |
Dec 07, 2017 | 158.59 | 158.99 | 158.13 | 158.74 | 31,186 | +0.21(+0.13%) |
Dec 06, 2017 | 158.90 | 159.17 | 157.86 | 158.53 | 36,952 | -0.18(-0.12%) |
Dec 05, 2017 | 159.03 | 159.94 | 158.71 | 158.71 | 130,736 | -0.39(-0.24%) |
Dec 04, 2017 | 162.18 | 162.18 | 159.10 | 159.10 | 57,133 | -2.14(-1.33%) |
Dec 01, 2017 | 161.18 | 161.84 | 160.09 | 161.24 | 397,115 | -0.28(-0.18%) |
Nov 30, 2017 | 160.72 | 161.94 | 160.49 | 161.52 | 58,656 | +1.29(+0.81%) |
Nov 29, 2017 | 159.51 | 160.72 | 159.51 | 160.23 | 40,458 | +0.89(+0.56%) |
Nov 28, 2017 | 158.69 | 159.56 | 158.30 | 159.34 | 48,652 | +0.95(+0.60%) |
Nov 27, 2017 | 158.26 | 158.59 | 158.09 | 158.38 | 32,852 | +0.07(+0.05%) |
Nov 24, 2017 | 158.25 | 158.35 | 157.83 | 158.31 | 33,559 | +0.43(+0.27%) |
Nov 22, 2017 | 158.03 | 158.38 | 157.69 | 157.88 | 78,728 | -0.21(-0.13%) |
Nov 21, 2017 | 157.24 | 158.34 | 157.24 | 158.09 | 32,382 | +1.38(+0.88%) |
Nov 20, 2017 | 157.21 | 157.21 | 156.45 | 156.71 | 35,910 | -0.55(-0.35%) |
Nov 17, 2017 | 157.13 | 157.54 | 157.12 | 157.26 | 25,414 | -0.60(-0.38%) |
Nov 16, 2017 | 156.58 | 157.97 | 156.57 | 157.86 | 37,406 | +1.71(+1.09%) |
Nov 15, 2017 | 156.12 | 156.68 | 155.62 | 156.15 | 42,360 | -0.43(-0.28%) |
Nov 14, 2017 | 156.50 | 156.85 | 155.98 | 156.58 | 45,060 | -0.73(-0.47%) |
Nov 13, 2017 | 156.76 | 157.55 | 156.49 | 157.32 | 39,314 | +0.20(+0.13%) |
Nov 10, 2017 | 157.38 | 157.47 | 156.12 | 157.12 | 116,017 | -1.02(-0.65%) |
Nov 09, 2017 | 157.71 | 158.22 | 157.10 | 158.13 | 121,232 | -0.06(-0.04%) |
Nov 08, 2017 | 157.80 | 158.36 | 157.34 | 158.20 | 28,129 | +0.39(+0.24%) |
Nov 07, 2017 | 157.79 | 158.14 | 157.30 | 157.81 | 38,895 | +0.25(+0.16%) |
Nov 06, 2017 | 157.91 | 158.15 | 157.55 | 157.56 | 110,262 | -0.52(-0.33%) |
Nov 03, 2017 | 156.56 | 158.15 | 156.56 | 158.08 | 115,600 | +1.51(+0.96%) |
Nov 02, 2017 | 157.03 | 157.41 | 156.26 | 156.57 | 286,870 | -0.44(-0.28%) |