Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 161.82 | 163.91 | 161.35 | 163.26 | 6,014,642 | +1.75(+1.08%) |
Jan 30, 2018 | 161.73 | 162.30 | 160.99 | 161.51 | 4,374,550 | -1.31(-0.81%) |
Jan 29, 2018 | 164.34 | 165.01 | 162.58 | 162.83 | 3,191,040 | -1.73(-1.05%) |
Jan 26, 2018 | 163.27 | 164.58 | 163.06 | 164.56 | 2,268,664 | +1.69(+1.04%) |
Jan 25, 2018 | 162.31 | 163.19 | 161.46 | 162.87 | 2,162,081 | +1.53(+0.95%) |
Jan 24, 2018 | 162.24 | 162.39 | 160.32 | 161.34 | 3,285,325 | -0.17(-0.11%) |
Jan 23, 2018 | 162.78 | 163.21 | 160.99 | 161.51 | 3,141,660 | -1.05(-0.65%) |
Jan 22, 2018 | 160.92 | 162.62 | 160.64 | 162.57 | 2,355,484 | +1.40(+0.87%) |
Jan 19, 2018 | 160.65 | 161.28 | 159.55 | 161.17 | 3,051,391 | +1.30(+0.82%) |
Jan 18, 2018 | 159.23 | 160.34 | 158.54 | 159.86 | 4,295,635 | +1.12(+0.71%) |
Jan 17, 2018 | 157.58 | 158.91 | 157.35 | 158.74 | 3,246,114 | +1.96(+1.25%) |
Jan 16, 2018 | 158.08 | 158.37 | 155.83 | 156.78 | 4,836,873 | -0.04(-0.02%) |
Jan 12, 2018 | 156.82 | 156.82 | 156.82 | 0 | +1.36(+0.88%) | |
Jan 11, 2018 | 154.66 | 155.66 | 154.03 | 155.46 | 2,902,359 | +1.02(+0.66%) |
Jan 10, 2018 | 154.54 | 154.43 | 2,501,782 | +0.35(+0.23%) | ||
Jan 09, 2018 | 154.23 | 154.67 | 153.16 | 154.09 | 2,508,958 | +0.22(+0.14%) |
Jan 08, 2018 | 153.20 | 155.03 | 152.71 | 153.86 | 3,253,164 | +0.46(+0.30%) |
Jan 05, 2018 | 150.66 | 153.40 | 150.65 | 153.40 | 2,848,762 | +3.12(+2.07%) |
Jan 04, 2018 | 149.06 | 151.82 | 148.85 | 150.28 | 3,366,653 | +1.92(+1.29%) |
Jan 03, 2018 | 146.89 | 148.52 | 146.76 | 148.36 | 3,869,502 | +1.84(+1.26%) |
Jan 02, 2018 | 146.62 | 147.62 | 145.76 | 146.52 | 3,285,243 | +0.53(+0.36%) |
Dec 29, 2017 | 145.99 | 145.99 | 145.99 | 0 | -0.40(-0.27%) | |
Dec 28, 2017 | 146.47 | 147.21 | 145.84 | 146.39 | 1,627,562 | +0.36(+0.24%) |
Dec 27, 2017 | 146.18 | 146.40 | 145.74 | 146.03 | 1,793,841 | +0.12(+0.08%) |
Dec 26, 2017 | 145.24 | 145.97 | 144.57 | 145.91 | 1,245,631 | +0.41(+0.29%) |
Dec 22, 2017 | 145.59 | 146.15 | 144.98 | 145.50 | 1,961,848 | +0.31(+0.21%) |
Dec 21, 2017 | 146.08 | 146.83 | 145.09 | 145.19 | 2,890,759 | -0.89(-0.61%) |
Dec 20, 2017 | 147.10 | 147.31 | 145.68 | 146.08 | 2,065,746 | -0.22(-0.15%) |
Dec 19, 2017 | 147.53 | 147.73 | 146.06 | 146.30 | 2,788,905 | -1.39(-0.94%) |
Dec 18, 2017 | 148.67 | 149.16 | 147.63 | 147.69 | 3,661,362 | -0.27(-0.18%) |
Dec 15, 2017 | 147.24 | 148.17 | 145.51 | 147.96 | 5,253,677 | +1.42(+0.97%) |
Dec 14, 2017 | 146.53 | 148.10 | 146.40 | 146.54 | 3,127,544 | +0.23(+0.16%) |
Dec 13, 2017 | 147.09 | 148.00 | 146.28 | 146.31 | 3,751,721 | -0.78(-0.53%) |
Dec 12, 2017 | 147.09 | 148.28 | 145.27 | 147.09 | 3,483,599 | +1.56(+1.07%) |
Dec 11, 2017 | 144.89 | 145.88 | 144.78 | 145.53 | 3,326,868 | +0.95(+0.66%) |
Dec 08, 2017 | 145.09 | 145.10 | 143.88 | 144.57 | 2,614,259 | +0.42(+0.29%) |
Dec 07, 2017 | 142.28 | 145.07 | 142.28 | 144.15 | 3,543,621 | +1.96(+1.38%) |
Dec 06, 2017 | 139.92 | 142.82 | 139.49 | 142.19 | 3,882,202 | +2.21(+1.58%) |
Dec 05, 2017 | 138.60 | 141.13 | 135.62 | 139.98 | 7,056,977 | +1.64(+1.19%) |
Dec 04, 2017 | 144.60 | 145.18 | 138.29 | 138.34 | 7,760,728 | -6.04(-4.18%) |
Dec 01, 2017 | 145.06 | 145.63 | 142.12 | 144.38 | 4,077,598 | -0.75(-0.52%) |
Nov 30, 2017 | 144.02 | 145.81 | 142.95 | 145.13 | 7,163,435 | +2.05(+1.43%) |
Nov 29, 2017 | 148.88 | 148.99 | 140.13 | 143.09 | 7,482,095 | -5.63(-3.79%) |
Nov 28, 2017 | 148.06 | 149.16 | 147.92 | 148.72 | 4,016,990 | +1.18(+0.80%) |
Nov 27, 2017 | 148.48 | 147.30 | 147.54 | 3,379,774 | +0.22(+0.15%) | |
Nov 24, 2017 | 146.03 | 147.57 | 145.84 | 147.32 | 1,635,500 | +1.44(+0.99%) |
Nov 22, 2017 | 147.00 | 147.14 | 145.60 | 145.88 | 2,756,345 | -1.22(-0.83%) |
Nov 21, 2017 | 144.65 | 147.22 | 144.61 | 147.10 | 4,145,889 | +2.84(+1.97%) |
Nov 20, 2017 | 144.06 | 144.96 | 143.93 | 144.25 | 2,124,014 | +0.52(+0.36%) |
Nov 17, 2017 | 144.03 | 144.22 | 143.02 | 143.73 | 3,303,597 | -1.26(-0.87%) |
Nov 16, 2017 | 143.72 | 145.20 | 143.33 | 145.00 | 2,749,861 | +1.93(+1.35%) |
Nov 15, 2017 | 144.07 | 144.21 | 142.85 | 143.07 | 3,168,606 | -1.56(-1.08%) |
Nov 14, 2017 | 143.99 | 145.15 | 143.76 | 144.63 | 3,175,112 | +0.25(+0.17%) |
Nov 13, 2017 | 143.48 | 144.87 | 143.46 | 144.38 | 1,814,709 | +0.14(+0.10%) |
Nov 10, 2017 | 143.72 | 144.45 | 143.44 | 144.24 | 1,861,983 | +0.24(+0.17%) |
Nov 09, 2017 | 143.97 | 144.55 | 142.35 | 144.00 | 2,816,726 | -0.66(-0.45%) |
Nov 08, 2017 | 144.17 | 144.91 | 142.94 | 144.65 | 3,925,652 | +0.00(+0.00%) |
Nov 07, 2017 | 144.98 | 145.14 | 143.64 | 144.65 | 2,781,137 | -0.12(-0.08%) |
Nov 06, 2017 | 143.92 | 145.12 | 143.68 | 144.77 | 3,258,423 | +0.77(+0.54%) |
Nov 03, 2017 | 143.15 | 144.06 | 142.47 | 144.00 | 2,424,712 | +1.00(+0.70%) |
Nov 02, 2017 | 143.07 | 143.92 | 142.24 | 142.99 | 4,026,047 | -0.62(-0.43%) |