Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 143.33 | 145.44 | 142.44 | 143.89 | 2,477,742 | +1.28(+0.90%) |
Jan 30, 2018 | 144.40 | 144.65 | 141.20 | 142.61 | 3,217,320 | -2.83(-1.95%) |
Jan 29, 2018 | 147.26 | 148.63 | 144.34 | 145.45 | 2,630,994 | -1.30(-0.89%) |
Jan 26, 2018 | 145.96 | 146.75 | 139.00 | 146.75 | 5,459,655 | -3.19(-2.13%) |
Jan 25, 2018 | 147.27 | 150.67 | 146.67 | 149.94 | 3,931,626 | +4.11(+2.82%) |
Jan 24, 2018 | 147.25 | 147.40 | 144.09 | 145.83 | 3,006,957 | -0.69(-0.47%) |
Jan 23, 2018 | 144.58 | 147.17 | 143.94 | 146.52 | 1,688,325 | +1.87(+1.29%) |
Jan 22, 2018 | 145.00 | 145.00 | 142.50 | 144.65 | 2,475,807 | +0.24(+0.16%) |
Jan 19, 2018 | 144.65 | 145.52 | 142.92 | 144.41 | 2,254,632 | +0.39(+0.27%) |
Jan 18, 2018 | 143.79 | 144.97 | 142.14 | 144.02 | 2,369,274 | +0.32(+0.22%) |
Jan 17, 2018 | 141.20 | 144.08 | 140.84 | 143.70 | 2,689,308 | +3.68(+2.63%) |
Jan 16, 2018 | 140.67 | 142.23 | 139.00 | 140.02 | 3,021,768 | +0.34(+0.25%) |
Jan 12, 2018 | 139.68 | 139.68 | 139.68 | 0 | -0.78(-0.55%) | |
Jan 11, 2018 | 140.67 | 141.32 | 138.74 | 140.46 | 3,824,334 | -0.80(-0.56%) |
Jan 10, 2018 | 142.33 | 141.25 | 6,130,491 | +8.72(+6.58%) | ||
Jan 09, 2018 | 131.24 | 134.71 | 131.00 | 132.53 | 4,117,926 | +1.91(+1.46%) |
Jan 08, 2018 | 126.24 | 130.88 | 125.74 | 130.62 | 2,976,906 | +4.28(+3.39%) |
Jan 05, 2018 | 126.96 | 126.96 | 125.27 | 126.34 | 2,099,184 | +0.70(+0.55%) |
Jan 04, 2018 | 128.58 | 129.83 | 125.03 | 125.64 | 2,696,394 | -2.30(-1.80%) |
Jan 03, 2018 | 125.71 | 128.06 | 125.00 | 127.94 | 2,365,410 | +2.86(+2.28%) |
Jan 02, 2018 | 122.63 | 125.27 | 121.70 | 125.08 | 2,483,691 | +3.44(+2.82%) |
Dec 29, 2017 | 121.65 | 121.65 | 121.65 | 0 | -1.31(-1.07%) | |
Dec 28, 2017 | 122.72 | 123.24 | 122.23 | 122.96 | 1,141,950 | +0.26(+0.21%) |
Dec 27, 2017 | 122.00 | 123.05 | 121.71 | 122.70 | 1,220,535 | +0.75(+0.62%) |
Dec 26, 2017 | 120.63 | 122.95 | 120.17 | 121.94 | 1,326,399 | +0.89(+0.74%) |
Dec 22, 2017 | 120.33 | 121.51 | 119.93 | 121.05 | 2,422,404 | +0.61(+0.51%) |
Dec 21, 2017 | 122.70 | 122.83 | 120.36 | 120.44 | 2,096,283 | -1.96(-1.60%) |
Dec 20, 2017 | 122.38 | 123.20 | 121.27 | 122.40 | 1,462,632 | -0.05(-0.04%) |
Dec 19, 2017 | 123.83 | 125.10 | 122.15 | 122.45 | 2,172,567 | -1.52(-1.22%) |
Dec 18, 2017 | 124.03 | 124.72 | 122.68 | 123.97 | 2,396,814 | +0.68(+0.55%) |
Dec 15, 2017 | 121.38 | 124.44 | 120.41 | 123.29 | 4,419,300 | +3.10(+2.58%) |
Dec 14, 2017 | 123.33 | 124.62 | 119.92 | 120.19 | 3,607,857 | -3.51(-2.83%) |
Dec 13, 2017 | 123.50 | 124.36 | 122.84 | 123.69 | 2,720,088 | +0.20(+0.16%) |
Dec 12, 2017 | 124.52 | 124.92 | 122.84 | 123.50 | 3,839,445 | -1.02(-0.82%) |
Dec 11, 2017 | 126.11 | 126.56 | 123.86 | 124.52 | 3,250,764 | -2.02(-1.60%) |
Dec 08, 2017 | 128.87 | 129.80 | 126.20 | 126.54 | 2,364,360 | -1.39(-1.09%) |
Dec 07, 2017 | 127.24 | 128.31 | 126.23 | 127.93 | 2,297,754 | +1.58(+1.25%) |
Dec 06, 2017 | 122.93 | 126.56 | 121.87 | 126.35 | 2,858,079 | +3.18(+2.58%) |
Dec 05, 2017 | 123.23 | 125.85 | 121.87 | 123.17 | 5,592,927 | -0.15(-0.12%) |
Dec 04, 2017 | 133.28 | 133.33 | 123.03 | 123.32 | 6,476,361 | -8.90(-6.73%) |
Dec 01, 2017 | 132.87 | 134.00 | 129.42 | 132.22 | 4,129,320 | -1.04(-0.78%) |
Nov 30, 2017 | 132.67 | 133.67 | 131.17 | 133.26 | 5,552,850 | +1.83(+1.39%) |
Nov 29, 2017 | 134.12 | 134.86 | 130.34 | 131.43 | 3,082,119 | -2.64(-1.97%) |
Nov 28, 2017 | 134.83 | 134.83 | 133.43 | 134.08 | 2,550,576 | -0.49(-0.36%) |
Nov 27, 2017 | 133.00 | 135.02 | 133.00 | 134.57 | 2,341,035 | +1.85(+1.39%) |
Nov 24, 2017 | 132.20 | 132.92 | 132.06 | 132.72 | 1,018,332 | +0.52(+0.39%) |
Nov 22, 2017 | 132.67 | 132.83 | 131.56 | 132.20 | 1,466,523 | -0.63(-0.48%) |
Nov 21, 2017 | 132.07 | 132.98 | 131.67 | 132.83 | 2,348,790 | +1.82(+1.39%) |
Nov 20, 2017 | 130.83 | 131.43 | 130.10 | 131.01 | 2,089,086 | +0.18(+0.14%) |
Nov 17, 2017 | 131.58 | 133.33 | 130.17 | 130.83 | 1,851,285 | -0.44(-0.34%) |
Nov 16, 2017 | 130.21 | 131.63 | 130.17 | 131.27 | 1,939,434 | +1.37(+1.05%) |
Nov 15, 2017 | 130.08 | 130.96 | 129.00 | 129.90 | 1,737,795 | -0.43(-0.33%) |
Nov 14, 2017 | 130.34 | 131.10 | 129.76 | 130.32 | 1,730,223 | -0.38(-0.29%) |
Nov 13, 2017 | 129.62 | 130.93 | 128.77 | 130.71 | 2,538,075 | +0.99(+0.76%) |
Nov 10, 2017 | 129.94 | 130.38 | 128.72 | 129.72 | 2,060,070 | -0.28(-0.22%) |
Nov 09, 2017 | 130.52 | 130.78 | 129.63 | 130.00 | 2,373,612 | -0.78(-0.60%) |
Nov 08, 2017 | 130.33 | 131.17 | 129.06 | 130.78 | 1,470,543 | +0.43(+0.33%) |
Nov 07, 2017 | 128.73 | 130.41 | 128.67 | 130.35 | 1,896,735 | +2.07(+1.61%) |
Nov 06, 2017 | 127.71 | 128.65 | 127.67 | 128.28 | 1,778,769 | +0.19(+0.15%) |
Nov 03, 2017 | 126.88 | 128.86 | 126.72 | 128.08 | 1,797,378 | +1.50(+1.18%) |
Nov 02, 2017 | 125.98 | 128.00 | 125.98 | 126.58 | 2,149,122 | +1.24(+0.99%) |