Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 151.31 | 151.66 | 148.71 | 149.33 | 1,778,730 | -1.31(-0.87%) |
Jan 30, 2018 | 151.11 | 151.29 | 149.89 | 150.63 | 1,581,818 | -1.47(-0.97%) |
Jan 29, 2018 | 153.54 | 153.97 | 151.48 | 152.10 | 1,753,319 | -1.70(-1.11%) |
Jan 26, 2018 | 150.94 | 153.82 | 150.24 | 153.81 | 2,152,726 | +3.54(+2.36%) |
Jan 25, 2018 | 149.79 | 150.88 | 147.58 | 150.26 | 1,785,757 | +0.86(+0.57%) |
Jan 24, 2018 | 151.34 | 152.75 | 148.35 | 149.41 | 2,665,882 | +0.60(+0.40%) |
Jan 23, 2018 | 148.95 | 149.23 | 148.06 | 148.80 | 1,687,588 | -0.28(-0.19%) |
Jan 22, 2018 | 148.25 | 149.09 | 146.97 | 149.09 | 1,328,167 | +0.83(+0.56%) |
Jan 19, 2018 | 147.15 | 148.44 | 146.80 | 148.25 | 1,448,465 | +1.81(+1.23%) |
Jan 18, 2018 | 147.04 | 148.07 | 145.97 | 146.45 | 1,068,491 | -0.60(-0.41%) |
Jan 17, 2018 | 146.63 | 147.89 | 146.21 | 147.05 | 1,321,200 | +1.55(+1.06%) |
Jan 16, 2018 | 147.39 | 147.82 | 145.09 | 145.50 | 1,514,142 | -1.12(-0.76%) |
Jan 12, 2018 | 146.62 | 146.62 | 146.62 | 0 | +1.31(+0.90%) | |
Jan 11, 2018 | 143.92 | 145.38 | 143.59 | 145.31 | 965,541 | +1.45(+1.01%) |
Jan 10, 2018 | 145.12 | 145.12 | 143.63 | 143.86 | 1,194,785 | -1.33(-0.92%) |
Jan 09, 2018 | 144.19 | 145.69 | 144.05 | 145.19 | 1,298,568 | +1.11(+0.77%) |
Jan 08, 2018 | 142.79 | 144.99 | 142.55 | 144.08 | 2,666,075 | +1.32(+0.93%) |
Jan 05, 2018 | 143.35 | 143.68 | 141.64 | 142.76 | 1,677,765 | -0.10(-0.07%) |
Jan 04, 2018 | 141.87 | 143.52 | 141.45 | 142.86 | 1,619,141 | +0.16(+0.11%) |
Jan 03, 2018 | 141.74 | 142.85 | 140.94 | 142.70 | 1,799,713 | +0.59(+0.42%) |
Jan 02, 2018 | 143.86 | 144.01 | 141.57 | 142.10 | 1,489,613 | -1.36(-0.95%) |
Dec 29, 2017 | 143.46 | 143.46 | 143.46 | 0 | +0.12(+0.08%) | |
Dec 28, 2017 | 143.69 | 143.69 | 142.94 | 143.34 | 1,008,121 | +0.31(+0.22%) |
Dec 27, 2017 | 143.01 | 143.14 | 142.33 | 143.03 | 1,420,773 | +0.02(+0.02%) |
Dec 26, 2017 | 143.37 | 143.89 | 142.66 | 143.01 | 612,339 | -0.02(-0.02%) |
Dec 22, 2017 | 144.49 | 144.49 | 142.88 | 143.03 | 728,373 | -0.97(-0.67%) |
Dec 21, 2017 | 144.63 | 144.81 | 143.59 | 144.00 | 969,264 | -0.25(-0.17%) |
Dec 20, 2017 | 143.74 | 144.54 | 143.46 | 144.25 | 1,236,249 | +0.93(+0.65%) |
Dec 19, 2017 | 142.86 | 143.67 | 142.13 | 143.32 | 1,172,137 | +1.20(+0.84%) |
Dec 18, 2017 | 141.78 | 142.55 | 141.62 | 142.12 | 1,554,039 | +0.76(+0.54%) |
Dec 15, 2017 | 141.82 | 139.97 | 141.36 | 2,319,909 | +2.16(+1.55%) | |
Dec 14, 2017 | 140.67 | 141.19 | 139.15 | 139.20 | 1,144,393 | -1.00(-0.71%) |
Dec 13, 2017 | 140.45 | 141.40 | 139.87 | 140.20 | 2,403,614 | -0.05(-0.04%) |
Dec 12, 2017 | 140.25 | 141.75 | 140.13 | 140.25 | 1,730,819 | -0.98(-0.70%) |
Dec 11, 2017 | 143.26 | 143.41 | 140.71 | 141.24 | 2,155,327 | -1.25(-0.88%) |
Dec 08, 2017 | 142.31 | 142.91 | 142.11 | 142.49 | 1,377,323 | +0.00(+0.00%) |
Dec 07, 2017 | 141.99 | 143.56 | 141.99 | 142.49 | 1,019,400 | +0.16(+0.11%) |
Dec 06, 2017 | 142.51 | 143.15 | 141.30 | 142.32 | 1,138,688 | +1.10(+0.78%) |
Dec 05, 2017 | 142.95 | 143.35 | 141.08 | 141.23 | 1,306,757 | -1.03(-0.72%) |
Dec 04, 2017 | 142.84 | 143.31 | 142.11 | 142.25 | 2,595,738 | +1.16(+0.82%) |
Dec 01, 2017 | 144.90 | 145.22 | 139.26 | 141.10 | 2,236,236 | -3.75(-2.59%) |
Nov 30, 2017 | 142.35 | 145.08 | 141.96 | 144.85 | 2,437,770 | +2.89(+2.03%) |
Nov 29, 2017 | 140.78 | 142.12 | 139.74 | 141.96 | 1,701,046 | +1.20(+0.85%) |
Nov 28, 2017 | 138.00 | 140.82 | 137.58 | 140.76 | 1,881,060 | +3.13(+2.28%) |
Nov 27, 2017 | 137.00 | 137.87 | 136.80 | 137.63 | 887,511 | +0.84(+0.61%) |
Nov 24, 2017 | 136.93 | 137.33 | 136.63 | 136.79 | 404,559 | +0.19(+0.14%) |
Nov 22, 2017 | 136.33 | 136.82 | 135.53 | 136.61 | 870,210 | +0.14(+0.10%) |
Nov 21, 2017 | 136.15 | 136.90 | 136.08 | 136.47 | 995,137 | +0.52(+0.38%) |
Nov 20, 2017 | 134.83 | 136.58 | 134.41 | 135.95 | 834,463 | +1.46(+1.09%) |
Nov 17, 2017 | 134.34 | 134.92 | 133.92 | 134.48 | 926,828 | -0.67(-0.49%) |
Nov 16, 2017 | 133.61 | 135.59 | 133.37 | 135.15 | 980,914 | +1.77(+1.33%) |
Nov 15, 2017 | 135.07 | 135.07 | 132.96 | 133.38 | 1,072,022 | -2.30(-1.70%) |
Nov 14, 2017 | 133.99 | 135.80 | 133.79 | 135.68 | 1,266,740 | +0.80(+0.59%) |
Nov 13, 2017 | 133.76 | 135.29 | 133.56 | 134.89 | 1,071,220 | +0.40(+0.30%) |
Nov 10, 2017 | 133.30 | 134.72 | 133.27 | 134.48 | 884,551 | +0.68(+0.51%) |
Nov 09, 2017 | 134.17 | 134.22 | 132.84 | 133.81 | 1,355,864 | -1.11(-0.82%) |
Nov 08, 2017 | 134.61 | 135.19 | 134.47 | 134.92 | 497,584 | -0.15(-0.11%) |
Nov 07, 2017 | 135.20 | 135.57 | 134.58 | 135.07 | 666,165 | -0.14(-0.10%) |
Nov 06, 2017 | 134.79 | 135.42 | 134.02 | 135.21 | 1,240,573 | +0.59(+0.44%) |
Nov 03, 2017 | 134.35 | 134.87 | 133.68 | 134.62 | 1,205,016 | +0.27(+0.20%) |
Nov 02, 2017 | 133.01 | 134.37 | 132.39 | 134.35 | 1,032,805 | +1.59(+1.20%) |