Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 145.53 | 146.16 | 143.85 | 144.26 | 28,362,310 | -0.76(-0.52%) |
Jan 30, 2018 | 145.46 | 145.98 | 144.60 | 145.02 | 26,588,378 | -1.40(-0.96%) |
Jan 29, 2018 | 146.75 | 147.48 | 146.34 | 146.42 | 19,810,784 | -0.83(-0.56%) |
Jan 26, 2018 | 147.18 | 147.33 | 146.49 | 147.25 | 17,472,460 | +0.53(+0.36%) |
Jan 25, 2018 | 147.29 | 147.54 | 145.97 | 146.72 | 21,986,758 | +0.06(+0.04%) |
Jan 24, 2018 | 147.95 | 148.19 | 146.14 | 146.67 | 22,033,936 | -0.91(-0.62%) |
Jan 23, 2018 | 146.92 | 147.90 | 146.39 | 147.58 | 18,317,476 | +0.47(+0.32%) |
Jan 22, 2018 | 146.14 | 147.11 | 146.07 | 147.11 | 13,747,318 | +0.78(+0.54%) |
Jan 19, 2018 | 144.60 | 146.41 | 144.44 | 146.33 | 33,644,612 | +1.90(+1.32%) |
Jan 18, 2018 | 145.05 | 145.30 | 144.29 | 144.43 | 19,395,964 | -1.00(-0.68%) |
Jan 17, 2018 | 144.67 | 145.71 | 144.19 | 145.42 | 20,090,544 | +1.37(+0.95%) |
Jan 16, 2018 | 146.57 | 147.07 | 143.74 | 144.06 | 30,003,832 | -1.86(-1.28%) |
Jan 12, 2018 | 145.92 | 145.92 | 145.92 | 0 | +0.61(+0.42%) | |
Jan 11, 2018 | 143.07 | 145.46 | 142.99 | 145.31 | 28,720,814 | +2.45(+1.72%) |
Jan 10, 2018 | 143.16 | 142.01 | 142.86 | 20,055,768 | +0.02(+0.01%) | |
Jan 09, 2018 | 143.23 | 143.47 | 142.76 | 142.84 | 17,955,042 | -0.19(-0.14%) |
Jan 08, 2018 | 142.76 | 143.25 | 141.62 | 143.03 | 19,985,090 | +0.22(+0.16%) |
Jan 05, 2018 | 142.89 | 142.99 | 142.03 | 142.81 | 21,551,690 | +0.30(+0.21%) |
Jan 04, 2018 | 142.98 | 143.14 | 142.10 | 142.52 | 15,393,389 | +0.38(+0.27%) |
Jan 03, 2018 | 141.96 | 142.51 | 141.64 | 142.14 | 23,643,686 | +0.15(+0.10%) |
Jan 02, 2018 | 141.34 | 142.06 | 140.66 | 141.99 | 22,194,910 | +1.33(+0.94%) |
Dec 29, 2017 | 140.66 | 140.66 | 140.66 | 0 | -1.17(-0.83%) | |
Dec 28, 2017 | 141.38 | 141.85 | 141.17 | 141.83 | 11,013,556 | +0.55(+0.39%) |
Dec 27, 2017 | 141.35 | 142.04 | 140.98 | 141.28 | 17,279,756 | -0.14(-0.10%) |
Dec 26, 2017 | 141.16 | 141.56 | 141.07 | 141.42 | 12,947,378 | +0.08(+0.06%) |
Dec 22, 2017 | 141.51 | 141.52 | 140.97 | 141.34 | 14,740,069 | -0.26(-0.18%) |
Dec 21, 2017 | 141.38 | 142.10 | 141.23 | 141.59 | 18,165,768 | +0.62(+0.44%) |
Dec 20, 2017 | 141.32 | 141.49 | 140.48 | 140.98 | 20,706,374 | +0.28(+0.20%) |
Dec 19, 2017 | 142.24 | 142.25 | 140.46 | 140.70 | 26,440,272 | -1.12(-0.79%) |
Dec 18, 2017 | 141.24 | 142.21 | 141.05 | 141.82 | 24,703,596 | +1.89(+1.35%) |
Dec 15, 2017 | 138.83 | 140.86 | 138.40 | 139.93 | 46,622,036 | +1.97(+1.43%) |
Dec 14, 2017 | 139.57 | 139.89 | 137.54 | 137.96 | 35,755,296 | -1.54(-1.11%) |
Dec 13, 2017 | 138.61 | 140.36 | 138.61 | 139.50 | 32,720,712 | +0.83(+0.60%) |
Dec 12, 2017 | 139.43 | 139.64 | 138.62 | 138.68 | 28,120,622 | -0.43(-0.31%) |
Dec 11, 2017 | 139.11 | 139.82 | 138.81 | 139.11 | 28,987,608 | -0.05(-0.04%) |
Dec 08, 2017 | 139.84 | 139.97 | 139.05 | 139.16 | 22,665,444 | +0.00(+0.00%) |
Dec 07, 2017 | 139.07 | 139.61 | 137.89 | 29,422,468 | +0.00(+0.00%) | |
Dec 06, 2017 | 138.21 | 138.96 | 137.82 | 138.07 | 23,135,618 | -0.65(-0.47%) |
Dec 05, 2017 | 138.72 | 140.59 | 138.72 | 138.72 | 32,261,430 | -1.40(-1.00%) |
Dec 04, 2017 | 142.37 | 142.69 | 139.98 | 140.12 | 39,107,028 | -0.52(-0.37%) |
Dec 01, 2017 | 140.65 | 141.28 | 138.14 | 140.65 | 68,254,688 | -0.58(-0.41%) |
Nov 30, 2017 | 141.64 | 142.05 | 140.88 | 141.22 | 35,037,456 | +0.26(+0.18%) |
Nov 29, 2017 | 140.94 | 141.73 | 140.58 | 140.97 | 41,036,120 | +0.47(+0.33%) |
Nov 28, 2017 | 138.81 | 140.60 | 138.48 | 140.50 | 39,044,928 | +2.18(+1.57%) |
Nov 27, 2017 | 139.06 | 139.36 | 138.27 | 138.32 | 20,030,008 | -0.42(-0.30%) |
Nov 24, 2017 | 138.98 | 139.13 | 138.58 | 138.74 | 7,416,013 | +0.05(+0.04%) |
Nov 22, 2017 | 139.05 | 139.50 | 138.66 | 138.69 | 15,380,460 | -0.18(-0.13%) |
Nov 21, 2017 | 138.05 | 139.04 | 137.92 | 138.87 | 31,941,744 | +1.43(+1.04%) |
Nov 20, 2017 | 136.73 | 137.48 | 136.33 | 137.44 | 24,788,916 | +0.99(+0.73%) |
Nov 17, 2017 | 135.34 | 136.98 | 135.27 | 136.44 | 28,088,270 | +0.62(+0.46%) |
Nov 16, 2017 | 134.39 | 136.40 | 134.37 | 135.82 | 28,160,512 | +1.97(+1.47%) |
Nov 15, 2017 | 133.59 | 134.39 | 132.81 | 133.85 | 26,011,844 | -0.53(-0.40%) |
Nov 14, 2017 | 134.25 | 134.64 | 133.82 | 134.39 | 21,389,806 | -0.37(-0.27%) |
Nov 13, 2017 | 134.13 | 134.95 | 133.73 | 134.75 | 15,967,535 | +0.04(+0.03%) |
Nov 10, 2017 | 134.84 | 135.20 | 134.51 | 134.72 | 19,391,972 | -0.10(-0.07%) |
Nov 09, 2017 | 134.44 | 135.47 | 133.53 | 134.82 | 43,463,408 | -0.48(-0.35%) |
Nov 08, 2017 | 134.80 | 135.53 | 134.04 | 135.30 | 33,360,868 | +0.18(+0.14%) |
Nov 07, 2017 | 136.77 | 136.81 | 134.69 | 135.11 | 32,141,050 | -1.64(-1.20%) |
Nov 06, 2017 | 136.72 | 137.30 | 136.39 | 136.75 | 16,945,446 | +0.16(+0.11%) |
Nov 03, 2017 | 136.47 | 136.91 | 136.09 | 136.59 | 24,275,974 | -0.09(-0.07%) |
Nov 02, 2017 | 136.25 | 137.16 | 135.77 | 136.68 | 30,655,116 | +0.41(+0.30%) |