Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 188.13 | 188.91 | 185.83 | 186.18 | 506,722 | -1.08(-0.57%) |
Jan 30, 2018 | 187.55 | 188.60 | 186.90 | 187.25 | 887,877 | -1.96(-1.04%) |
Jan 29, 2018 | 189.55 | 190.55 | 189.15 | 189.21 | 268,414 | -0.79(-0.41%) |
Jan 26, 2018 | 189.45 | 190.12 | 188.60 | 190.00 | 251,495 | +1.37(+0.73%) |
Jan 25, 2018 | 189.15 | 189.45 | 187.51 | 188.63 | 224,000 | +0.45(+0.24%) |
Jan 24, 2018 | 189.75 | 190.25 | 187.33 | 188.18 | 358,969 | -1.37(-0.72%) |
Jan 23, 2018 | 188.37 | 189.86 | 187.91 | 189.55 | 392,933 | +0.91(+0.48%) |
Jan 22, 2018 | 187.25 | 188.66 | 187.12 | 188.64 | 1,460,423 | +1.30(+0.69%) |
Jan 19, 2018 | 185.14 | 187.39 | 184.81 | 187.34 | 641,060 | +2.59(+1.40%) |
Jan 18, 2018 | 185.19 | 185.52 | 184.54 | 184.75 | 256,273 | -0.86(-0.46%) |
Jan 17, 2018 | 184.87 | 185.92 | 184.16 | 185.61 | 372,512 | +1.73(+0.94%) |
Jan 16, 2018 | 187.25 | 188.03 | 183.54 | 183.88 | 584,110 | -2.42(-1.30%) |
Jan 12, 2018 | 186.30 | 186.30 | 186.30 | 0 | +0.73(+0.39%) | |
Jan 11, 2018 | 182.91 | 185.69 | 182.68 | 185.57 | 578,024 | +3.07(+1.68%) |
Jan 10, 2018 | 182.25 | 182.55 | 181.22 | 182.50 | 606,823 | -0.32(-0.17%) |
Jan 09, 2018 | 183.02 | 183.42 | 182.43 | 182.81 | 366,207 | +0.20(+0.11%) |
Jan 08, 2018 | 182.63 | 182.96 | 180.95 | 182.61 | 530,223 | -0.12(-0.07%) |
Jan 05, 2018 | 182.93 | 182.93 | 181.82 | 182.74 | 524,147 | +0.59(+0.32%) |
Jan 04, 2018 | 182.94 | 183.18 | 181.78 | 182.15 | 433,750 | +0.41(+0.23%) |
Jan 03, 2018 | 181.09 | 182.07 | 181.03 | 181.74 | 592,124 | +0.59(+0.32%) |
Jan 02, 2018 | 179.98 | 181.16 | 179.26 | 181.15 | 971,951 | +1.75(+0.97%) |
Dec 29, 2017 | 179.40 | 179.40 | 179.40 | 0 | -1.44(-0.80%) | |
Dec 28, 2017 | 180.41 | 180.84 | 180.00 | 180.84 | 481,857 | +0.70(+0.39%) |
Dec 27, 2017 | 180.16 | 180.99 | 179.81 | 180.14 | 409,846 | +0.01(+0.00%) |
Dec 26, 2017 | 179.81 | 180.36 | 179.60 | 180.13 | 325,762 | +0.12(+0.07%) |
Dec 22, 2017 | 180.34 | 180.34 | 179.56 | 180.01 | 433,899 | -0.25(-0.14%) |
Dec 21, 2017 | 180.14 | 180.86 | 179.81 | 180.26 | 866,373 | +0.66(+0.37%) |
Dec 20, 2017 | 179.92 | 180.16 | 178.98 | 179.60 | 386,123 | +0.45(+0.25%) |
Dec 19, 2017 | 180.51 | 180.78 | 178.83 | 179.15 | 586,274 | -0.97(-0.54%) |
Dec 18, 2017 | 179.51 | 180.68 | 179.46 | 180.11 | 940,265 | +2.17(+1.22%) |
Dec 15, 2017 | 176.37 | 178.97 | 175.95 | 177.95 | 672,914 | +2.51(+1.43%) |
Dec 14, 2017 | 177.48 | 177.93 | 174.94 | 175.44 | 1,030,436 | -1.85(-1.04%) |
Dec 13, 2017 | 175.87 | 178.09 | 175.87 | 177.28 | 603,897 | +1.57(+0.89%) |
Dec 12, 2017 | 176.85 | 177.20 | 175.66 | 175.71 | 2,315,925 | -0.89(-0.50%) |
Dec 11, 2017 | 177.11 | 177.57 | 176.23 | 176.60 | 909,066 | -0.14(-0.08%) |
Dec 08, 2017 | 177.10 | 177.79 | 176.52 | 176.75 | 783,415 | +0.33(+0.19%) |
Dec 07, 2017 | 175.04 | 176.95 | 174.52 | 176.41 | 1,999,253 | +1.92(+1.10%) |
Dec 06, 2017 | 174.62 | 175.70 | 174.04 | 174.50 | 720,078 | -0.77(-0.44%) |
Dec 05, 2017 | 176.93 | 177.53 | 175.19 | 175.26 | 325,490 | -1.28(-0.72%) |
Dec 04, 2017 | 180.21 | 180.80 | 176.40 | 176.54 | 628,709 | -1.56(-0.88%) |
Dec 01, 2017 | 179.29 | 179.35 | 174.93 | 178.10 | 1,330,273 | -0.99(-0.55%) |
Nov 30, 2017 | 178.94 | 179.79 | 178.70 | 179.09 | 905,844 | +0.92(+0.52%) |
Nov 29, 2017 | 179.00 | 179.66 | 177.76 | 178.17 | 2,717,068 | -0.56(-0.31%) |
Nov 28, 2017 | 176.80 | 178.80 | 176.39 | 178.72 | 838,540 | +2.53(+1.44%) |
Nov 27, 2017 | 177.42 | 177.71 | 176.15 | 176.19 | 470,779 | -0.84(-0.48%) |
Nov 24, 2017 | 177.01 | 177.22 | 176.57 | 177.04 | 110,747 | +0.54(+0.30%) |
Nov 22, 2017 | 177.20 | 177.47 | 176.43 | 176.50 | 361,082 | -0.39(-0.22%) |
Nov 21, 2017 | 175.60 | 176.89 | 175.50 | 176.89 | 1,050,207 | +2.15(+1.23%) |
Nov 20, 2017 | 174.05 | 174.81 | 173.56 | 174.74 | 1,764,810 | +1.31(+0.76%) |
Nov 17, 2017 | 172.31 | 174.16 | 172.16 | 173.43 | 481,524 | +0.45(+0.26%) |
Nov 16, 2017 | 170.82 | 173.58 | 170.82 | 172.98 | 492,887 | +3.14(+1.85%) |
Nov 15, 2017 | 169.52 | 170.57 | 168.50 | 169.84 | 418,124 | -0.93(-0.55%) |
Nov 14, 2017 | 170.58 | 171.07 | 169.96 | 170.78 | 556,468 | -0.47(-0.27%) |
Nov 13, 2017 | 170.47 | 171.50 | 170.07 | 171.24 | 356,672 | -0.09(-0.05%) |
Nov 10, 2017 | 171.62 | 171.78 | 170.89 | 171.33 | 361,016 | +0.07(+0.04%) |
Nov 09, 2017 | 171.03 | 172.11 | 169.65 | 171.26 | 462,575 | -1.03(-0.60%) |
Nov 08, 2017 | 171.14 | 172.51 | 170.63 | 172.30 | 956,836 | +0.82(+0.48%) |
Nov 07, 2017 | 173.44 | 173.44 | 170.80 | 171.47 | 601,599 | -1.95(-1.12%) |
Nov 06, 2017 | 173.37 | 174.08 | 173.03 | 173.42 | 283,205 | +0.07(+0.04%) |
Nov 03, 2017 | 172.67 | 173.56 | 172.22 | 173.35 | 667,785 | +0.65(+0.38%) |
Nov 02, 2017 | 172.56 | 173.37 | 171.92 | 172.70 | 1,197,779 | +0.02(+0.01%) |