Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 156.15 | 157.94 | 153.60 | 154.39 | 263,479 | -0.87(-0.56%) |
Jan 30, 2018 | 155.89 | 156.65 | 155.23 | 155.26 | 315,418 | -1.48(-0.94%) |
Jan 29, 2018 | 158.53 | 159.34 | 156.70 | 156.74 | 304,287 | -1.87(-1.18%) |
Jan 26, 2018 | 157.10 | 158.63 | 155.84 | 158.61 | 197,316 | +1.86(+1.19%) |
Jan 25, 2018 | 158.84 | 159.38 | 155.72 | 156.75 | 253,146 | -0.99(-0.63%) |
Jan 24, 2018 | 157.87 | 159.35 | 156.93 | 157.74 | 335,579 | +0.00(+0.00%) |
Jan 23, 2018 | 158.04 | 158.65 | 156.31 | 157.74 | 275,229 | -0.26(-0.16%) |
Jan 22, 2018 | 160.61 | 161.46 | 157.02 | 158.00 | 392,974 | -3.00(-1.86%) |
Jan 19, 2018 | 159.20 | 162.20 | 159.17 | 161.00 | 687,473 | +2.11(+1.33%) |
Jan 18, 2018 | 157.40 | 159.72 | 157.27 | 158.89 | 453,425 | +1.00(+0.63%) |
Jan 17, 2018 | 155.94 | 158.07 | 155.29 | 157.89 | 307,271 | +2.12(+1.36%) |
Jan 16, 2018 | 155.77 | 156.89 | 155.02 | 155.77 | 385,815 | +0.75(+0.48%) |
Jan 12, 2018 | 155.02 | 155.02 | 155.02 | 0 | +2.31(+1.51%) | |
Jan 11, 2018 | 150.07 | 152.88 | 149.65 | 152.71 | 160,565 | +3.57(+2.39%) |
Jan 10, 2018 | 148.44 | 149.14 | 226,515 | -0.68(-0.45%) | ||
Jan 09, 2018 | 150.35 | 150.84 | 149.25 | 149.82 | 224,540 | -0.08(-0.05%) |
Jan 08, 2018 | 149.70 | 150.38 | 148.88 | 149.90 | 167,484 | +0.56(+0.37%) |
Jan 05, 2018 | 148.73 | 149.66 | 148.16 | 149.34 | 237,692 | +0.94(+0.63%) |
Jan 04, 2018 | 147.50 | 148.41 | 147.48 | 148.40 | 354,804 | +1.49(+1.01%) |
Jan 03, 2018 | 145.12 | 147.49 | 145.12 | 146.91 | 321,954 | +2.10(+1.45%) |
Jan 02, 2018 | 143.86 | 145.25 | 143.54 | 144.81 | 222,568 | +1.31(+0.91%) |
Dec 29, 2017 | 143.50 | 143.50 | 143.50 | 0 | -1.52(-1.05%) | |
Dec 28, 2017 | 144.73 | 145.13 | 143.48 | 145.02 | 181,816 | +0.90(+0.62%) |
Dec 27, 2017 | 143.44 | 144.61 | 142.58 | 144.12 | 205,749 | +0.45(+0.31%) |
Dec 26, 2017 | 144.09 | 144.49 | 142.87 | 143.67 | 105,363 | -0.14(-0.10%) |
Dec 22, 2017 | 143.30 | 144.00 | 142.15 | 143.81 | 115,733 | -0.04(-0.03%) |
Dec 21, 2017 | 144.29 | 144.72 | 143.32 | 143.85 | 187,484 | +0.34(+0.24%) |
Dec 20, 2017 | 143.96 | 144.20 | 142.72 | 143.51 | 300,139 | +0.56(+0.39%) |
Dec 19, 2017 | 142.50 | 143.79 | 141.75 | 142.95 | 380,478 | +0.79(+0.56%) |
Dec 18, 2017 | 141.18 | 144.08 | 141.18 | 142.16 | 565,608 | +1.76(+1.25%) |
Dec 15, 2017 | 141.44 | 142.41 | 139.90 | 140.40 | 597,126 | -0.50(-0.35%) |
Dec 14, 2017 | 143.72 | 143.72 | 140.89 | 140.90 | 225,873 | -2.76(-1.92%) |
Dec 13, 2017 | 145.37 | 145.37 | 143.46 | 143.66 | 246,661 | -1.36(-0.94%) |
Dec 12, 2017 | 144.94 | 145.65 | 144.10 | 145.02 | 244,832 | +0.37(+0.26%) |
Dec 11, 2017 | 144.37 | 144.71 | 142.58 | 144.65 | 197,668 | +0.63(+0.44%) |
Dec 08, 2017 | 143.66 | 145.30 | 143.01 | 144.02 | 337,862 | +1.33(+0.93%) |
Dec 07, 2017 | 140.35 | 142.93 | 139.71 | 142.69 | 421,835 | +2.32(+1.65%) |
Dec 06, 2017 | 141.26 | 141.58 | 139.86 | 140.37 | 343,061 | -0.83(-0.59%) |
Dec 05, 2017 | 144.41 | 144.77 | 141.11 | 141.20 | 409,102 | -3.53(-2.44%) |
Dec 04, 2017 | 149.33 | 149.41 | 144.45 | 144.73 | 520,634 | -2.80(-1.90%) |
Dec 01, 2017 | 149.29 | 149.35 | 145.98 | 147.53 | 270,175 | -1.92(-1.28%) |
Nov 30, 2017 | 149.87 | 150.95 | 148.65 | 149.45 | 532,210 | -0.38(-0.25%) |
Nov 29, 2017 | 148.86 | 150.99 | 148.22 | 149.83 | 326,877 | +0.81(+0.54%) |
Nov 28, 2017 | 147.42 | 149.27 | 147.31 | 149.02 | 230,238 | +1.86(+1.26%) |
Nov 27, 2017 | 145.79 | 147.92 | 145.60 | 147.16 | 508,376 | +1.37(+0.94%) |
Nov 24, 2017 | 148.26 | 148.26 | 144.52 | 145.79 | 203,189 | +1.60(+1.11%) |
Nov 22, 2017 | 145.56 | 146.05 | 144.03 | 144.19 | 288,100 | -0.87(-0.60%) |
Nov 21, 2017 | 145.12 | 146.87 | 144.96 | 145.06 | 513,226 | +0.13(+0.09%) |
Nov 20, 2017 | 145.09 | 146.19 | 144.64 | 144.93 | 391,590 | +0.29(+0.20%) |
Nov 17, 2017 | 144.82 | 145.81 | 144.20 | 144.64 | 491,460 | -0.39(-0.27%) |
Nov 16, 2017 | 144.53 | 146.97 | 144.07 | 145.03 | 451,942 | +1.44(+1.00%) |
Nov 15, 2017 | 142.41 | 144.02 | 141.12 | 143.59 | 376,252 | +0.04(+0.03%) |
Nov 14, 2017 | 144.32 | 144.77 | 143.07 | 143.55 | 320,479 | -1.21(-0.84%) |
Nov 13, 2017 | 145.36 | 145.94 | 143.75 | 144.76 | 306,881 | -0.93(-0.64%) |
Nov 10, 2017 | 145.01 | 146.35 | 144.90 | 145.69 | 345,693 | +0.14(+0.10%) |
Nov 09, 2017 | 147.31 | 147.31 | 144.76 | 145.55 | 279,675 | -2.60(-1.75%) |
Nov 08, 2017 | 149.24 | 149.67 | 147.84 | 148.15 | 219,633 | -0.92(-0.62%) |
Nov 07, 2017 | 149.90 | 150.24 | 148.51 | 149.07 | 304,857 | -0.91(-0.61%) |
Nov 06, 2017 | 150.51 | 151.38 | 149.18 | 149.98 | 243,904 | -0.48(-0.32%) |
Nov 03, 2017 | 148.63 | 150.73 | 147.94 | 150.46 | 445,031 | +1.47(+0.99%) |
Nov 02, 2017 | 147.26 | 149.04 | 147.12 | 148.99 | 276,265 | +1.73(+1.17%) |