Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 157.35 | 157.87 | 151.61 | 152.76 | 5,696,360 | -4.29(-2.73%) |
Jan 30, 2018 | 161.08 | 161.32 | 156.46 | 157.05 | 4,859,887 | -5.52(-3.40%) |
Jan 29, 2018 | 161.11 | 165.23 | 160.69 | 162.57 | 5,550,935 | +1.63(+1.01%) |
Jan 26, 2018 | 156.87 | 161.59 | 156.82 | 160.94 | 4,774,456 | +4.87(+3.12%) |
Jan 25, 2018 | 157.16 | 157.49 | 155.10 | 156.07 | 3,009,421 | -0.45(-0.29%) |
Jan 24, 2018 | 158.26 | 158.42 | 155.60 | 156.52 | 3,909,040 | -1.12(-0.71%) |
Jan 23, 2018 | 158.47 | 160.11 | 157.32 | 157.64 | 4,246,341 | -0.28(-0.18%) |
Jan 22, 2018 | 155.78 | 158.12 | 155.54 | 157.92 | 4,359,737 | +2.50(+1.61%) |
Jan 19, 2018 | 154.66 | 155.78 | 154.04 | 155.42 | 4,448,138 | +1.39(+0.90%) |
Jan 18, 2018 | 153.91 | 154.31 | 152.31 | 154.03 | 3,756,957 | -0.34(-0.22%) |
Jan 17, 2018 | 154.12 | 155.43 | 152.64 | 154.37 | 4,893,733 | +2.03(+1.33%) |
Jan 16, 2018 | 152.41 | 153.54 | 151.22 | 152.34 | 4,109,377 | +0.41(+0.27%) |
Jan 12, 2018 | 151.93 | 151.93 | 151.93 | 0 | +2.53(+1.69%) | |
Jan 11, 2018 | 150.14 | 150.14 | 148.70 | 149.41 | 2,559,113 | -0.74(-0.49%) |
Jan 10, 2018 | 150.14 | 3,096,581 | -0.43(-0.28%) | |||
Jan 09, 2018 | 148.23 | 151.51 | 147.89 | 150.57 | 3,692,115 | +2.28(+1.54%) |
Jan 08, 2018 | 148.19 | 148.82 | 146.51 | 148.29 | 2,869,540 | -0.04(-0.03%) |
Jan 05, 2018 | 148.49 | 148.52 | 147.00 | 148.33 | 2,693,232 | +0.88(+0.60%) |
Jan 04, 2018 | 148.31 | 148.50 | 146.77 | 147.45 | 2,461,433 | -0.62(-0.42%) |
Jan 03, 2018 | 145.26 | 148.98 | 144.31 | 148.07 | 3,755,894 | +2.74(+1.89%) |
Jan 02, 2018 | 143.98 | 146.00 | 143.21 | 145.33 | 2,802,550 | +2.55(+1.78%) |
Dec 29, 2017 | 142.79 | 142.79 | 142.79 | 0 | -1.11(-0.77%) | |
Dec 28, 2017 | 145.14 | 145.33 | 143.74 | 143.90 | 1,994,337 | -0.79(-0.54%) |
Dec 27, 2017 | 144.87 | 145.56 | 144.59 | 144.68 | 1,709,816 | +0.10(+0.07%) |
Dec 26, 2017 | 145.27 | 144.10 | 144.59 | 1,631,036 | -0.27(-0.19%) | |
Dec 22, 2017 | 145.02 | 145.74 | 144.32 | 144.86 | 1,799,868 | -0.21(-0.15%) |
Dec 21, 2017 | 145.80 | 146.34 | 144.89 | 145.07 | 2,565,335 | -0.35(-0.24%) |
Dec 20, 2017 | 145.82 | 147.11 | 145.37 | 145.42 | 3,953,336 | +0.20(+0.14%) |
Dec 19, 2017 | 144.61 | 145.56 | 144.02 | 145.23 | 3,240,585 | +0.60(+0.41%) |
Dec 18, 2017 | 146.04 | 146.67 | 144.54 | 144.63 | 3,410,062 | -0.74(-0.51%) |
Dec 15, 2017 | 144.83 | 145.67 | 142.98 | 145.37 | 7,059,848 | +1.74(+1.21%) |
Dec 14, 2017 | 145.69 | 146.13 | 143.32 | 143.62 | 3,288,073 | -2.02(-1.39%) |
Dec 13, 2017 | 145.23 | 146.33 | 144.49 | 145.65 | 3,742,496 | +0.92(+0.64%) |
Dec 12, 2017 | 145.19 | 145.32 | 142.98 | 144.72 | 2,671,376 | -0.47(-0.32%) |
Dec 11, 2017 | 144.59 | 145.90 | 143.70 | 145.19 | 2,281,752 | +1.17(+0.81%) |
Dec 08, 2017 | 143.22 | 144.49 | 142.40 | 144.03 | 4,063,204 | +1.19(+0.83%) |
Dec 07, 2017 | 144.25 | 145.28 | 142.40 | 142.84 | 3,778,009 | -1.86(-1.28%) |
Dec 06, 2017 | 147.34 | 146.70 | 143.42 | 144.69 | 3,057,084 | -2.01(-1.37%) |
Dec 05, 2017 | 148.40 | 146.10 | 146.70 | 4,371,526 | -0.02(-0.01%) | |
Dec 04, 2017 | 146.53 | 147.71 | 146.28 | 146.72 | 5,379,603 | +1.22(+0.84%) |
Dec 01, 2017 | 143.00 | 145.98 | 143.00 | 145.50 | 4,128,498 | +1.27(+0.88%) |
Nov 30, 2017 | 141.74 | 144.56 | 141.74 | 144.23 | 4,651,396 | +2.82(+1.99%) |
Nov 29, 2017 | 140.41 | 142.87 | 140.07 | 141.42 | 3,946,878 | +1.62(+1.16%) |
Nov 28, 2017 | 140.05 | 140.13 | 139.12 | 139.80 | 3,237,620 | +0.45(+0.32%) |
Nov 27, 2017 | 140.04 | 140.62 | 139.22 | 139.35 | 2,618,571 | -0.34(-0.24%) |
Nov 24, 2017 | 139.17 | 140.21 | 139.17 | 139.68 | 1,217,616 | +0.13(+0.09%) |
Nov 22, 2017 | 139.47 | 140.18 | 139.03 | 139.55 | 1,867,196 | +0.10(+0.07%) |
Nov 21, 2017 | 139.05 | 139.99 | 138.67 | 139.45 | 3,202,394 | +0.86(+0.62%) |
Nov 20, 2017 | 139.50 | 139.77 | 138.07 | 138.59 | 2,451,267 | -0.99(-0.71%) |
Nov 17, 2017 | 140.13 | 140.48 | 139.21 | 139.59 | 2,484,189 | -0.63(-0.45%) |
Nov 16, 2017 | 138.69 | 140.53 | 138.56 | 140.22 | 3,813,280 | +2.09(+1.51%) |
Nov 15, 2017 | 138.79 | 139.06 | 137.28 | 138.13 | 3,862,997 | -0.61(-0.44%) |
Nov 14, 2017 | 139.36 | 139.85 | 137.26 | 138.74 | 3,193,709 | -1.12(-0.80%) |
Nov 13, 2017 | 139.93 | 141.03 | 139.53 | 139.86 | 2,599,801 | -0.69(-0.49%) |
Nov 10, 2017 | 141.21 | 141.47 | 139.61 | 140.55 | 2,363,389 | -1.34(-0.95%) |
Nov 09, 2017 | 140.88 | 142.09 | 139.71 | 141.90 | 2,458,679 | +0.34(+0.24%) |
Nov 08, 2017 | 141.90 | 142.43 | 141.23 | 141.56 | 2,456,471 | +0.08(+0.06%) |
Nov 07, 2017 | 139.13 | 142.51 | 139.13 | 141.47 | 3,797,713 | +2.19(+1.57%) |
Nov 06, 2017 | 140.97 | 141.35 | 139.20 | 139.29 | 3,295,377 | -2.15(-1.52%) |
Nov 03, 2017 | 140.35 | 141.92 | 139.94 | 141.44 | 2,983,518 | +0.84(+0.60%) |
Nov 02, 2017 | 142.53 | 143.03 | 139.66 | 140.60 | 4,940,601 | -2.45(-1.72%) |