Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 157.15 | 158.63 | 154.37 | 155.18 | 107,465 | -0.33(-0.21%) |
Jan 30, 2018 | 154.55 | 156.55 | 154.30 | 155.51 | 95,211 | -3.71(-2.33%) |
Jan 29, 2018 | 159.00 | 160.13 | 159.00 | 159.22 | 25,384 | +0.06(+0.04%) |
Jan 26, 2018 | 157.56 | 159.16 | 157.56 | 159.16 | 10,952 | +2.00(+1.27%) |
Jan 25, 2018 | 156.88 | 157.15 | 156.20 | 157.15 | 19,011 | +0.59(+0.38%) |
Jan 24, 2018 | 156.84 | 157.48 | 156.28 | 156.56 | 14,990 | +0.25(+0.16%) |
Jan 23, 2018 | 156.20 | 156.65 | 155.49 | 156.31 | 9,341 | +0.11(+0.07%) |
Jan 22, 2018 | 155.28 | 156.24 | 155.21 | 156.20 | 41,607 | +0.90(+0.58%) |
Jan 19, 2018 | 154.40 | 155.30 | 153.92 | 155.30 | 14,982 | +1.20(+0.78%) |
Jan 18, 2018 | 153.72 | 154.23 | 153.44 | 154.10 | 12,376 | +0.28(+0.18%) |
Jan 17, 2018 | 153.15 | 154.00 | 152.73 | 153.82 | 13,548 | +1.52(+1.00%) |
Jan 16, 2018 | 153.00 | 153.29 | 152.11 | 152.30 | 30,266 | +0.37(+0.24%) |
Jan 12, 2018 | 151.93 | 151.93 | 151.93 | 0 | +1.58(+1.05%) | |
Jan 11, 2018 | 148.60 | 150.46 | 148.60 | 150.35 | 14,894 | +2.04(+1.37%) |
Jan 10, 2018 | 148.32 | 147.91 | 148.32 | 66,844 | -0.39(-0.26%) | |
Jan 09, 2018 | 147.63 | 149.13 | 147.50 | 148.71 | 33,472 | +1.06(+0.72%) |
Jan 08, 2018 | 149.09 | 149.09 | 146.95 | 147.65 | 22,353 | -1.77(-1.18%) |
Jan 05, 2018 | 148.18 | 149.42 | 148.18 | 149.42 | 26,455 | +1.81(+1.23%) |
Jan 04, 2018 | 147.45 | 147.89 | 147.10 | 147.60 | 29,595 | +0.81(+0.56%) |
Jan 03, 2018 | 145.81 | 146.82 | 145.74 | 146.79 | 10,575 | +0.14(+0.09%) |
Jan 02, 2018 | 145.79 | 146.86 | 145.43 | 146.65 | 25,690 | +1.35(+0.93%) |
Dec 29, 2017 | 145.30 | 145.30 | 145.30 | 0 | -0.90(-0.61%) | |
Dec 28, 2017 | 145.79 | 146.19 | 145.44 | 146.19 | 5,893 | +0.58(+0.40%) |
Dec 27, 2017 | 145.62 | 145.80 | 145.51 | 145.61 | 6,287 | +0.17(+0.11%) |
Dec 26, 2017 | 145.24 | 146.14 | 145.24 | 145.44 | 4,027 | -0.07(-0.05%) |
Dec 22, 2017 | 145.72 | 145.72 | 144.87 | 145.52 | 5,416 | +0.00(+0.00%) |
Dec 21, 2017 | 145.68 | 145.98 | 145.31 | 145.52 | 10,589 | +0.27(+0.19%) |
Dec 20, 2017 | 145.30 | 146.11 | 145.21 | 145.25 | 7,427 | -0.13(-0.09%) |
Dec 19, 2017 | 144.81 | 145.90 | 144.81 | 145.38 | 6,265 | +0.50(+0.35%) |
Dec 18, 2017 | 145.08 | 145.26 | 144.84 | 144.88 | 8,159 | +0.21(+0.15%) |
Dec 15, 2017 | 143.58 | 144.93 | 143.58 | 144.66 | 12,799 | +1.65(+1.15%) |
Dec 14, 2017 | 145.47 | 145.47 | 142.99 | 143.01 | 19,109 | -2.17(-1.49%) |
Dec 13, 2017 | 144.63 | 145.45 | 144.38 | 145.18 | 61,272 | +0.69(+0.47%) |
Dec 12, 2017 | 144.38 | 144.66 | 144.25 | 144.50 | 12,419 | +0.65(+0.45%) |
Dec 11, 2017 | 144.42 | 144.56 | 143.47 | 143.85 | 14,196 | -0.33(-0.23%) |
Dec 08, 2017 | 143.62 | 144.48 | 143.41 | 144.18 | 12,566 | +1.06(+0.74%) |
Dec 07, 2017 | 142.74 | 143.36 | 142.74 | 143.12 | 8,662 | +0.88(+0.62%) |
Dec 06, 2017 | 142.75 | 142.75 | 141.82 | 142.25 | 11,520 | +0.11(+0.08%) |
Dec 05, 2017 | 143.17 | 143.17 | 142.04 | 142.13 | 19,347 | -0.80(-0.56%) |
Dec 04, 2017 | 145.49 | 146.22 | 142.93 | 142.93 | 38,047 | -1.20(-0.83%) |
Dec 01, 2017 | 145.87 | 145.87 | 142.22 | 144.13 | 24,353 | -1.05(-0.72%) |
Nov 30, 2017 | 143.41 | 145.50 | 142.92 | 145.18 | 82,160 | +2.72(+1.91%) |
Nov 29, 2017 | 139.35 | 142.93 | 139.35 | 142.46 | 18,398 | +3.30(+2.37%) |
Nov 28, 2017 | 138.48 | 139.34 | 137.77 | 139.16 | 19,077 | +0.81(+0.59%) |
Nov 27, 2017 | 138.25 | 138.35 | 137.92 | 138.35 | 7,490 | +0.20(+0.15%) |
Nov 24, 2017 | 137.95 | 138.17 | 137.95 | 138.14 | 4,273 | +0.02(+0.01%) |
Nov 22, 2017 | 137.45 | 138.80 | 137.45 | 138.13 | 5,488 | +0.81(+0.59%) |
Nov 21, 2017 | 136.10 | 137.32 | 136.10 | 137.32 | 10,482 | +1.50(+1.10%) |
Nov 20, 2017 | 135.78 | 135.88 | 135.24 | 135.82 | 13,948 | -0.09(-0.07%) |
Nov 17, 2017 | 136.21 | 136.53 | 135.90 | 135.91 | 7,662 | -0.98(-0.72%) |
Nov 16, 2017 | 135.53 | 137.12 | 135.53 | 136.89 | 8,482 | +2.32(+1.73%) |
Nov 15, 2017 | 135.17 | 135.27 | 134.41 | 134.57 | 10,586 | -1.17(-0.86%) |
Nov 14, 2017 | 135.69 | 135.89 | 134.97 | 135.74 | 11,753 | -0.56(-0.41%) |
Nov 13, 2017 | 135.49 | 136.71 | 135.17 | 136.29 | 20,066 | +0.38(+0.28%) |
Nov 10, 2017 | 136.13 | 136.18 | 135.52 | 135.91 | 14,963 | -0.52(-0.38%) |
Nov 09, 2017 | 136.02 | 136.43 | 135.53 | 136.43 | 20,835 | -0.16(-0.12%) |
Nov 08, 2017 | 137.10 | 137.10 | 135.95 | 136.59 | 16,048 | -0.95(-0.69%) |
Nov 07, 2017 | 138.25 | 138.62 | 136.95 | 137.54 | 28,733 | -0.31(-0.23%) |
Nov 06, 2017 | 137.82 | 138.93 | 137.80 | 137.86 | 11,486 | -0.46(-0.33%) |
Nov 03, 2017 | 137.40 | 138.83 | 137.00 | 138.32 | 15,444 | +0.74(+0.54%) |
Nov 02, 2017 | 137.00 | 138.06 | 137.00 | 137.58 | 10,150 | +0.79(+0.58%) |