Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 173.43 | 175.02 | 170.88 | 171.45 | 5,313,795 | -0.78(-0.45%) |
Jan 30, 2018 | 171.94 | 173.37 | 163.49 | 172.23 | 7,006,490 | -2.65(-1.52%) |
Jan 29, 2018 | 176.85 | 177.17 | 174.70 | 174.88 | 4,230,671 | -1.97(-1.11%) |
Jan 26, 2018 | 175.46 | 176.92 | 174.47 | 176.85 | 4,426,980 | +1.59(+0.91%) |
Jan 25, 2018 | 176.49 | 176.51 | 173.96 | 175.27 | 4,145,128 | -0.73(-0.41%) |
Jan 24, 2018 | 175.12 | 176.74 | 174.61 | 175.99 | 4,808,664 | +1.13(+0.64%) |
Jan 23, 2018 | 174.86 | 176.10 | 174.22 | 174.87 | 4,242,456 | +0.38(+0.22%) |
Jan 22, 2018 | 172.05 | 174.50 | 171.97 | 174.49 | 5,687,910 | +2.67(+1.55%) |
Jan 19, 2018 | 170.52 | 171.82 | 169.94 | 171.82 | 6,807,522 | +2.56(+1.51%) |
Jan 18, 2018 | 170.50 | 170.68 | 168.69 | 169.26 | 5,241,170 | -1.27(-0.75%) |
Jan 17, 2018 | 168.55 | 170.53 | 167.99 | 170.53 | 4,681,915 | +3.00(+1.79%) |
Jan 16, 2018 | 168.86 | 169.53 | 167.01 | 167.53 | 6,669,266 | -0.09(-0.06%) |
Jan 12, 2018 | 167.63 | 167.63 | 167.63 | 0 | +1.48(+0.89%) | |
Jan 11, 2018 | 163.58 | 166.19 | 163.34 | 166.14 | 4,565,272 | +2.46(+1.50%) |
Jan 10, 2018 | 164.50 | 164.89 | 163.56 | 163.69 | 3,655,334 | -1.11(-0.67%) |
Jan 09, 2018 | 164.45 | 165.11 | 163.55 | 164.79 | 3,529,171 | +0.90(+0.55%) |
Jan 08, 2018 | 163.62 | 165.32 | 163.51 | 163.89 | 4,108,038 | -0.39(-0.24%) |
Jan 05, 2018 | 162.94 | 164.32 | 162.58 | 164.28 | 4,950,473 | +1.70(+1.04%) |
Jan 04, 2018 | 162.04 | 162.89 | 160.84 | 162.58 | 4,742,553 | +1.28(+0.79%) |
Jan 03, 2018 | 160.44 | 161.60 | 160.29 | 161.30 | 5,308,190 | +0.84(+0.52%) |
Jan 02, 2018 | 162.33 | 162.56 | 160.45 | 160.47 | 5,488,767 | -1.28(-0.79%) |
Dec 29, 2017 | 161.75 | 161.75 | 161.75 | 0 | -0.21(-0.13%) | |
Dec 28, 2017 | 162.93 | 162.99 | 161.84 | 161.96 | 3,721,087 | -0.35(-0.22%) |
Dec 27, 2017 | 162.66 | 163.42 | 162.16 | 162.31 | 6,927,830 | -0.14(-0.09%) |
Dec 26, 2017 | 160.89 | 162.51 | 160.73 | 162.46 | 3,479,106 | +1.90(+1.19%) |
Dec 22, 2017 | 160.84 | 160.84 | 159.82 | 160.55 | 3,815,921 | +0.04(+0.03%) |
Dec 21, 2017 | 160.35 | 161.16 | 159.96 | 160.51 | 6,865,428 | +0.66(+0.41%) |
Dec 20, 2017 | 159.59 | 160.36 | 158.76 | 159.85 | 6,307,158 | +1.14(+0.72%) |
Dec 19, 2017 | 158.09 | 159.35 | 157.54 | 158.72 | 5,269,063 | +1.07(+0.68%) |
Dec 18, 2017 | 156.60 | 158.20 | 156.60 | 157.65 | 5,872,592 | +1.84(+1.18%) |
Dec 15, 2017 | 156.17 | 156.34 | 155.43 | 155.82 | 9,611,003 | +0.38(+0.25%) |
Dec 14, 2017 | 156.68 | 157.02 | 155.37 | 155.43 | 4,151,178 | -0.77(-0.49%) |
Dec 13, 2017 | 155.33 | 156.75 | 155.32 | 156.20 | 6,065,924 | +1.05(+0.68%) |
Dec 12, 2017 | 155.15 | 156.35 | 155.03 | 155.15 | 6,180,714 | -0.38(-0.25%) |
Dec 11, 2017 | 155.20 | 156.14 | 154.58 | 155.53 | 7,075,212 | -0.99(-0.63%) |
Dec 08, 2017 | 155.75 | 156.94 | 155.46 | 156.53 | 5,966,750 | +1.20(+0.78%) |
Dec 07, 2017 | 153.66 | 155.82 | 153.42 | 155.32 | 6,431,678 | +1.02(+0.66%) |
Dec 06, 2017 | 153.83 | 155.45 | 152.49 | 154.30 | 8,073,557 | -1.75(-1.12%) |
Dec 05, 2017 | 155.94 | 157.81 | 155.54 | 156.05 | 7,436,956 | -1.75(-1.11%) |
Dec 04, 2017 | 156.34 | 159.00 | 156.34 | 157.80 | 7,255,730 | +3.82(+2.48%) |
Dec 01, 2017 | 153.89 | 154.13 | 151.24 | 153.97 | 5,487,824 | +0.51(+0.33%) |
Nov 30, 2017 | 151.97 | 154.19 | 151.40 | 153.46 | 10,695,787 | +2.19(+1.45%) |
Nov 29, 2017 | 150.69 | 152.28 | 149.93 | 151.27 | 5,743,018 | +1.34(+0.89%) |
Nov 28, 2017 | 148.50 | 150.10 | 146.90 | 149.93 | 7,122,703 | +2.05(+1.38%) |
Nov 27, 2017 | 148.52 | 146.37 | 147.88 | 5,345,964 | +1.55(+1.06%) | |
Nov 24, 2017 | 146.14 | 146.98 | 145.83 | 146.33 | 2,182,968 | +0.23(+0.16%) |
Nov 22, 2017 | 146.80 | 146.85 | 146.08 | 146.10 | 4,868,017 | -0.68(-0.46%) |
Nov 21, 2017 | 144.80 | 146.78 | 144.48 | 146.78 | 7,330,340 | +2.05(+1.41%) |
Nov 20, 2017 | 142.77 | 144.94 | 142.48 | 144.73 | 5,531,409 | +2.30(+1.62%) |
Nov 17, 2017 | 141.80 | 143.02 | 141.00 | 142.43 | 5,335,128 | +0.20(+0.14%) |
Nov 16, 2017 | 141.53 | 142.45 | 141.00 | 142.23 | 5,399,802 | +1.72(+1.23%) |
Nov 15, 2017 | 142.18 | 142.18 | 140.40 | 140.50 | 6,517,312 | -2.20(-1.54%) |
Nov 14, 2017 | 138.93 | 142.77 | 138.53 | 142.70 | 12,108,196 | +2.30(+1.64%) |
Nov 13, 2017 | 139.80 | 141.50 | 139.47 | 140.40 | 8,446,803 | +1.05(+0.76%) |
Nov 10, 2017 | 138.69 | 139.75 | 138.35 | 139.35 | 4,186,656 | +0.71(+0.51%) |
Nov 09, 2017 | 139.34 | 139.37 | 137.79 | 138.63 | 4,009,460 | -0.66(-0.48%) |
Nov 08, 2017 | 138.69 | 139.83 | 138.63 | 139.30 | 3,430,468 | +0.33(+0.24%) |
Nov 07, 2017 | 139.33 | 139.59 | 138.26 | 138.97 | 3,764,714 | -0.47(-0.34%) |
Nov 06, 2017 | 139.93 | 140.00 | 138.41 | 139.44 | 3,857,223 | -0.15(-0.10%) |
Nov 03, 2017 | 138.41 | 140.09 | 138.13 | 139.59 | 3,628,422 | +1.43(+1.03%) |
Nov 02, 2017 | 140.11 | 140.11 | 136.31 | 138.16 | 7,675,965 | -2.27(-1.61%) |