Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 174.64 | 176.24 | 172.07 | 172.64 | 5,277,110 | -0.78(-0.45%) |
Jan 30, 2018 | 173.13 | 174.58 | 164.62 | 173.43 | 6,958,119 | -2.67(-1.52%) |
Jan 29, 2018 | 178.08 | 178.41 | 175.92 | 176.10 | 4,201,463 | -1.99(-1.12%) |
Jan 26, 2018 | 176.68 | 178.15 | 175.69 | 178.08 | 4,396,417 | +1.60(+0.91%) |
Jan 25, 2018 | 177.71 | 177.74 | 175.17 | 176.48 | 4,116,511 | -0.73(-0.41%) |
Jan 24, 2018 | 176.34 | 177.97 | 175.82 | 177.22 | 4,775,466 | +1.13(+0.64%) |
Jan 23, 2018 | 176.07 | 177.33 | 175.44 | 176.08 | 4,213,167 | +0.38(+0.22%) |
Jan 22, 2018 | 173.24 | 175.71 | 173.17 | 175.70 | 5,648,643 | +2.69(+1.55%) |
Jan 19, 2018 | 171.71 | 173.01 | 171.12 | 173.01 | 6,760,525 | +2.58(+1.51%) |
Jan 18, 2018 | 171.68 | 171.87 | 169.86 | 170.43 | 5,204,986 | -1.28(-0.75%) |
Jan 17, 2018 | 169.72 | 171.72 | 169.15 | 171.72 | 4,649,593 | +3.02(+1.79%) |
Jan 16, 2018 | 170.03 | 170.71 | 168.17 | 168.70 | 6,623,223 | -0.09(-0.06%) |
Jan 12, 2018 | 168.79 | 168.79 | 168.79 | 0 | +1.50(+0.89%) | |
Jan 11, 2018 | 164.72 | 167.34 | 164.48 | 167.30 | 4,533,755 | +2.47(+1.50%) |
Jan 10, 2018 | 165.65 | 166.04 | 164.69 | 164.82 | 3,630,098 | -1.12(-0.67%) |
Jan 09, 2018 | 165.60 | 166.26 | 164.69 | 165.94 | 3,504,807 | +0.91(+0.55%) |
Jan 08, 2018 | 164.75 | 166.47 | 164.65 | 165.03 | 4,079,678 | -0.40(-0.24%) |
Jan 05, 2018 | 164.07 | 165.46 | 163.71 | 165.42 | 4,916,296 | +1.71(+1.04%) |
Jan 04, 2018 | 163.16 | 164.02 | 161.96 | 163.71 | 4,709,812 | +1.29(+0.79%) |
Jan 03, 2018 | 161.56 | 162.73 | 161.40 | 162.43 | 5,271,544 | +0.84(+0.52%) |
Jan 02, 2018 | 163.46 | 163.69 | 161.57 | 161.58 | 5,450,874 | -1.29(-0.79%) |
Dec 29, 2017 | 162.87 | 162.87 | 162.87 | 0 | -0.21(-0.13%) | |
Dec 28, 2017 | 164.06 | 164.12 | 162.97 | 163.09 | 3,695,398 | -0.35(-0.22%) |
Dec 27, 2017 | 163.79 | 164.56 | 163.28 | 163.44 | 6,880,003 | -0.15(-0.09%) |
Dec 26, 2017 | 162.01 | 163.64 | 161.85 | 163.59 | 3,455,088 | +1.92(+1.19%) |
Dec 22, 2017 | 161.95 | 161.95 | 160.93 | 161.67 | 3,789,577 | +0.04(+0.03%) |
Dec 21, 2017 | 161.46 | 162.28 | 161.08 | 161.63 | 6,818,031 | +0.66(+0.41%) |
Dec 20, 2017 | 160.70 | 161.47 | 159.87 | 160.96 | 6,263,615 | +1.14(+0.72%) |
Dec 19, 2017 | 159.19 | 160.46 | 158.64 | 159.82 | 5,232,686 | +1.07(+0.68%) |
Dec 18, 2017 | 157.69 | 159.30 | 157.69 | 158.75 | 5,832,049 | +1.85(+1.18%) |
Dec 15, 2017 | 157.25 | 157.42 | 156.51 | 156.90 | 9,544,651 | +0.39(+0.25%) |
Dec 14, 2017 | 157.77 | 158.11 | 156.45 | 156.51 | 4,122,520 | -0.77(-0.49%) |
Dec 13, 2017 | 156.41 | 157.84 | 156.40 | 157.29 | 6,024,046 | +1.06(+0.68%) |
Dec 12, 2017 | 156.23 | 157.44 | 156.11 | 156.23 | 6,138,044 | -0.39(-0.25%) |
Dec 11, 2017 | 156.28 | 157.23 | 155.65 | 156.62 | 7,026,367 | -1.00(-0.63%) |
Dec 08, 2017 | 156.83 | 158.03 | 156.54 | 157.61 | 5,925,557 | +1.21(+0.77%) |
Dec 07, 2017 | 154.73 | 156.90 | 154.49 | 156.40 | 6,387,275 | +1.03(+0.66%) |
Dec 06, 2017 | 154.90 | 156.53 | 153.55 | 155.37 | 8,017,819 | -1.76(-1.12%) |
Dec 05, 2017 | 157.02 | 158.90 | 156.62 | 157.13 | 7,385,613 | -1.76(-1.11%) |
Dec 04, 2017 | 157.42 | 160.10 | 157.42 | 158.89 | 7,205,638 | +3.85(+2.48%) |
Dec 01, 2017 | 154.96 | 155.20 | 152.29 | 155.04 | 5,449,937 | +0.52(+0.33%) |
Nov 30, 2017 | 153.02 | 155.26 | 152.46 | 154.53 | 10,621,947 | +2.21(+1.45%) |
Nov 29, 2017 | 151.74 | 153.33 | 150.97 | 152.32 | 5,703,370 | +1.35(+0.89%) |
Nov 28, 2017 | 149.53 | 151.14 | 147.92 | 150.97 | 7,073,530 | +2.06(+1.38%) |
Nov 27, 2017 | 149.55 | 147.39 | 148.91 | 5,309,056 | +1.56(+1.06%) | |
Nov 24, 2017 | 147.16 | 148.00 | 146.84 | 147.34 | 2,167,897 | +0.23(+0.16%) |
Nov 22, 2017 | 147.82 | 147.87 | 147.10 | 147.11 | 4,834,409 | -0.68(-0.46%) |
Nov 21, 2017 | 145.81 | 147.80 | 145.48 | 147.80 | 7,279,733 | +2.06(+1.41%) |
Nov 20, 2017 | 143.76 | 145.94 | 143.47 | 145.74 | 5,493,221 | +2.32(+1.62%) |
Nov 17, 2017 | 142.79 | 144.01 | 141.98 | 143.42 | 5,298,295 | +0.20(+0.14%) |
Nov 16, 2017 | 142.51 | 143.44 | 141.98 | 143.22 | 5,362,523 | +1.74(+1.23%) |
Nov 15, 2017 | 143.16 | 143.16 | 141.38 | 141.48 | 6,472,318 | -2.21(-1.54%) |
Nov 14, 2017 | 139.90 | 143.76 | 139.50 | 143.69 | 12,024,604 | +2.32(+1.64%) |
Nov 13, 2017 | 140.77 | 142.48 | 140.44 | 141.38 | 8,388,488 | +1.06(+0.76%) |
Nov 10, 2017 | 139.66 | 140.72 | 139.31 | 140.32 | 4,157,753 | +0.72(+0.52%) |
Nov 09, 2017 | 140.31 | 140.34 | 138.75 | 139.60 | 3,981,779 | -0.67(-0.48%) |
Nov 08, 2017 | 139.66 | 140.80 | 139.60 | 140.26 | 3,406,785 | +0.33(+0.24%) |
Nov 07, 2017 | 140.30 | 140.56 | 139.22 | 139.93 | 3,738,723 | -0.48(-0.34%) |
Nov 06, 2017 | 140.91 | 140.97 | 139.38 | 140.41 | 3,830,594 | -0.15(-0.10%) |
Nov 03, 2017 | 139.38 | 141.07 | 139.09 | 140.56 | 3,603,372 | +1.44(+1.03%) |
Nov 02, 2017 | 141.09 | 141.09 | 137.26 | 139.12 | 7,622,972 | -2.28(-1.61%) |