Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 195.10 | 195.80 | 191.90 | 191.98 | 2,124,844 | -1.55(-0.80%) |
Jan 30, 2018 | 194.08 | 194.91 | 193.11 | 193.53 | 1,842,791 | -1.05(-0.54%) |
Jan 29, 2018 | 195.45 | 198.07 | 194.36 | 194.59 | 2,013,587 | -0.64(-0.33%) |
Jan 26, 2018 | 194.11 | 195.49 | 191.28 | 195.23 | 2,291,921 | -0.25(-0.13%) |
Jan 25, 2018 | 189.84 | 196.46 | 189.50 | 195.48 | 3,752,001 | +6.26(+3.31%) |
Jan 24, 2018 | 175.16 | 189.98 | 173.79 | 189.21 | 4,794,219 | +10.17(+5.68%) |
Jan 23, 2018 | 179.75 | 180.17 | 178.47 | 179.04 | 2,628,569 | -0.62(-0.35%) |
Jan 22, 2018 | 180.42 | 180.55 | 178.66 | 179.66 | 2,195,784 | -0.78(-0.43%) |
Jan 19, 2018 | 180.70 | 180.70 | 179.08 | 180.44 | 1,638,460 | +1.12(+0.63%) |
Jan 18, 2018 | 179.80 | 180.73 | 178.79 | 179.31 | 1,439,189 | +0.10(+0.06%) |
Jan 17, 2018 | 178.56 | 179.67 | 177.72 | 179.21 | 1,653,104 | +1.88(+1.06%) |
Jan 16, 2018 | 181.35 | 181.77 | 177.04 | 177.33 | 2,040,471 | -3.66(-2.02%) |
Jan 12, 2018 | 180.99 | 180.99 | 180.99 | 0 | +4.37(+2.47%) | |
Jan 11, 2018 | 176.00 | 177.19 | 176.00 | 176.62 | 1,450,024 | +0.65(+0.37%) |
Jan 10, 2018 | 177.09 | 175.54 | 175.97 | 1,113,792 | -0.97(-0.55%) | |
Jan 09, 2018 | 176.61 | 177.87 | 176.19 | 176.94 | 1,500,944 | +1.01(+0.58%) |
Jan 08, 2018 | 176.06 | 176.68 | 175.60 | 175.93 | 1,215,761 | +0.00(+0.00%) |
Jan 05, 2018 | 177.03 | 177.26 | 175.01 | 175.93 | 2,004,304 | -0.44(-0.25%) |
Jan 04, 2018 | 173.93 | 176.64 | 173.46 | 176.37 | 1,714,195 | +2.98(+1.72%) |
Jan 03, 2018 | 172.07 | 173.74 | 171.46 | 173.38 | 1,969,576 | +1.07(+0.62%) |
Jan 02, 2018 | 174.93 | 175.33 | 171.86 | 172.31 | 1,847,643 | -2.54(-1.45%) |
Dec 29, 2017 | 174.85 | 174.85 | 174.85 | 0 | -0.35(-0.20%) | |
Dec 28, 2017 | 174.85 | 175.30 | 174.28 | 175.21 | 806,073 | +0.98(+0.56%) |
Dec 27, 2017 | 173.62 | 174.78 | 172.90 | 174.23 | 699,256 | +0.65(+0.37%) |
Dec 26, 2017 | 174.34 | 175.09 | 173.34 | 173.58 | 669,028 | -0.58(-0.33%) |
Dec 22, 2017 | 174.47 | 174.85 | 173.74 | 174.16 | 917,184 | +0.14(+0.08%) |
Dec 21, 2017 | 173.13 | 174.60 | 172.48 | 174.02 | 1,747,617 | +1.01(+0.59%) |
Dec 20, 2017 | 171.96 | 173.41 | 171.84 | 173.00 | 1,221,497 | +1.26(+0.74%) |
Dec 19, 2017 | 170.69 | 172.35 | 170.28 | 171.74 | 1,442,923 | +1.19(+0.70%) |
Dec 18, 2017 | 171.17 | 171.30 | 169.09 | 170.56 | 1,814,095 | -0.33(-0.20%) |
Dec 15, 2017 | 168.73 | 171.79 | 168.73 | 170.89 | 2,306,102 | +2.25(+1.34%) |
Dec 14, 2017 | 170.23 | 170.54 | 168.18 | 168.64 | 1,322,669 | -0.35(-0.21%) |
Dec 13, 2017 | 169.03 | 170.29 | 168.78 | 168.99 | 1,649,337 | +0.39(+0.23%) |
Dec 12, 2017 | 168.60 | 170.58 | 168.51 | 168.60 | 2,279,969 | -2.97(-1.73%) |
Dec 11, 2017 | 172.92 | 173.03 | 171.29 | 171.58 | 935,709 | -1.23(-0.71%) |
Dec 08, 2017 | 172.09 | 172.93 | 170.92 | 172.81 | 1,564,520 | +0.77(+0.45%) |
Dec 07, 2017 | 172.13 | 172.88 | 171.27 | 172.03 | 1,438,240 | -0.03(-0.02%) |
Dec 06, 2017 | 171.83 | 173.04 | 171.83 | 172.07 | 1,423,058 | +0.26(+0.15%) |
Dec 05, 2017 | 173.97 | 174.05 | 171.74 | 171.81 | 1,117,256 | -1.53(-0.88%) |
Dec 04, 2017 | 175.11 | 175.11 | 172.87 | 173.34 | 1,985,008 | -0.82(-0.47%) |
Dec 01, 2017 | 178.00 | 178.06 | 172.10 | 174.16 | 1,525,937 | -3.88(-2.18%) |
Nov 30, 2017 | 175.51 | 178.63 | 175.11 | 178.04 | 2,172,667 | +2.57(+1.46%) |
Nov 29, 2017 | 175.85 | 176.15 | 175.03 | 175.47 | 843,485 | -0.02(-0.01%) |
Nov 28, 2017 | 173.51 | 175.95 | 172.87 | 175.49 | 1,348,990 | +2.68(+1.55%) |
Nov 27, 2017 | 171.89 | 173.05 | 171.68 | 172.81 | 1,194,658 | +0.92(+0.53%) |
Nov 24, 2017 | 172.05 | 172.54 | 171.79 | 171.89 | 478,705 | -0.03(-0.02%) |
Nov 22, 2017 | 171.73 | 172.45 | 171.21 | 171.92 | 1,072,611 | -0.05(-0.03%) |
Nov 21, 2017 | 170.79 | 172.18 | 170.07 | 171.97 | 1,385,535 | +1.17(+0.68%) |
Nov 20, 2017 | 170.18 | 171.37 | 169.92 | 170.81 | 1,494,204 | +0.83(+0.49%) |
Nov 17, 2017 | 170.39 | 171.51 | 169.96 | 169.97 | 888,140 | -1.25(-0.73%) |
Nov 16, 2017 | 171.45 | 172.03 | 170.75 | 171.22 | 1,284,346 | +0.20(+0.12%) |
Nov 15, 2017 | 171.41 | 173.31 | 170.90 | 171.02 | 1,243,943 | -1.06(-0.61%) |
Nov 14, 2017 | 171.24 | 172.79 | 171.04 | 172.08 | 946,710 | +0.08(+0.04%) |
Nov 13, 2017 | 171.14 | 173.39 | 171.05 | 172.00 | 1,061,344 | +0.31(+0.18%) |
Nov 10, 2017 | 170.90 | 173.50 | 170.24 | 171.69 | 1,081,880 | +0.77(+0.45%) |
Nov 09, 2017 | 173.75 | 173.93 | 170.69 | 170.92 | 1,586,686 | -3.22(-1.85%) |
Nov 08, 2017 | 175.23 | 175.29 | 174.04 | 174.14 | 978,803 | -0.98(-0.56%) |
Nov 07, 2017 | 173.93 | 175.21 | 173.79 | 175.12 | 1,068,147 | +1.19(+0.69%) |
Nov 06, 2017 | 175.33 | 175.34 | 173.90 | 173.93 | 860,975 | -1.45(-0.83%) |
Nov 03, 2017 | 175.60 | 176.62 | 174.68 | 175.38 | 1,158,084 | +0.21(+0.12%) |
Nov 02, 2017 | 173.38 | 175.48 | 173.01 | 175.17 | 1,255,729 | +1.89(+1.09%) |