Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 166.72 | 168.59 | 164.53 | 166.87 | 2,322,200 | +0.33(+0.20%) |
Jan 30, 2018 | 166.37 | 168.08 | 165.04 | 166.54 | 2,184,621 | -0.60(-0.36%) |
Jan 29, 2018 | 169.13 | 171.26 | 166.42 | 167.14 | 1,827,873 | -2.07(-1.22%) |
Jan 26, 2018 | 167.14 | 169.30 | 166.10 | 169.21 | 1,495,100 | +2.97(+1.79%) |
Jan 25, 2018 | 168.69 | 169.11 | 165.94 | 166.24 | 1,270,617 | -1.21(-0.72%) |
Jan 24, 2018 | 167.08 | 169.29 | 165.38 | 167.45 | 2,488,405 | +0.87(+0.52%) |
Jan 23, 2018 | 163.70 | 167.31 | 163.24 | 166.58 | 3,047,155 | +4.67(+2.88%) |
Jan 22, 2018 | 158.76 | 161.95 | 157.97 | 161.91 | 1,684,993 | +3.94(+2.49%) |
Jan 19, 2018 | 157.30 | 159.50 | 156.32 | 157.97 | 2,085,311 | +0.78(+0.50%) |
Jan 18, 2018 | 156.36 | 157.51 | 154.34 | 157.19 | 1,250,870 | +0.20(+0.13%) |
Jan 17, 2018 | 157.74 | 157.94 | 155.26 | 156.99 | 1,270,888 | +1.28(+0.82%) |
Jan 16, 2018 | 158.28 | 159.72 | 155.14 | 155.71 | 1,833,855 | -2.22(-1.41%) |
Jan 12, 2018 | 157.93 | 157.93 | 157.93 | 0 | -0.47(-0.30%) | |
Jan 11, 2018 | 158.00 | 159.05 | 156.62 | 158.40 | 950,608 | +1.02(+0.65%) |
Jan 10, 2018 | 157.87 | 157.38 | 1,700,048 | +1.37(+0.88%) | ||
Jan 09, 2018 | 156.81 | 157.88 | 154.51 | 156.01 | 1,471,280 | -0.88(-0.56%) |
Jan 08, 2018 | 155.15 | 157.21 | 153.35 | 156.89 | 1,986,931 | +1.20(+0.77%) |
Jan 05, 2018 | 155.54 | 157.35 | 154.10 | 155.69 | 1,939,967 | +2.62(+1.71%) |
Jan 04, 2018 | 153.39 | 153.97 | 151.63 | 153.07 | 1,343,214 | +1.06(+0.70%) |
Jan 03, 2018 | 153.50 | 153.50 | 148.58 | 152.01 | 1,603,979 | -0.90(-0.59%) |
Jan 02, 2018 | 150.00 | 153.30 | 147.72 | 152.91 | 1,381,868 | +3.05(+2.04%) |
Dec 29, 2017 | 149.86 | 149.86 | 149.86 | 0 | -1.31(-0.87%) | |
Dec 28, 2017 | 152.19 | 152.49 | 148.75 | 151.17 | 957,374 | -0.38(-0.25%) |
Dec 27, 2017 | 151.13 | 152.70 | 150.30 | 151.55 | 939,096 | +0.95(+0.63%) |
Dec 26, 2017 | 149.50 | 151.49 | 149.50 | 150.60 | 777,710 | +0.63(+0.42%) |
Dec 22, 2017 | 148.20 | 151.10 | 147.80 | 149.97 | 1,459,966 | +1.15(+0.77%) |
Dec 21, 2017 | 145.23 | 149.98 | 144.68 | 148.82 | 2,283,628 | +3.70(+2.55%) |
Dec 20, 2017 | 145.05 | 146.26 | 144.36 | 145.12 | 813,580 | -0.03(-0.02%) |
Dec 19, 2017 | 145.57 | 147.34 | 144.27 | 145.15 | 1,051,132 | -0.29(-0.20%) |
Dec 18, 2017 | 146.99 | 147.94 | 145.17 | 145.44 | 1,231,896 | -0.42(-0.29%) |
Dec 15, 2017 | 143.97 | 145.96 | 142.05 | 145.86 | 3,246,092 | +3.33(+2.34%) |
Dec 14, 2017 | 145.57 | 146.32 | 142.28 | 142.53 | 1,403,938 | -2.27(-1.57%) |
Dec 13, 2017 | 141.93 | 146.36 | 141.55 | 144.80 | 1,839,451 | +3.89(+2.76%) |
Dec 12, 2017 | 140.04 | 142.08 | 140.04 | 140.91 | 1,010,252 | -0.77(-0.54%) |
Dec 11, 2017 | 143.73 | 143.91 | 139.80 | 141.68 | 1,206,597 | -1.93(-1.34%) |
Dec 08, 2017 | 139.80 | 144.80 | 139.11 | 143.61 | 1,725,542 | +4.83(+3.48%) |
Dec 07, 2017 | 137.92 | 140.85 | 136.50 | 138.78 | 1,687,469 | +1.50(+1.09%) |
Dec 06, 2017 | 138.30 | 139.41 | 136.83 | 137.28 | 1,574,552 | -1.08(-0.78%) |
Dec 05, 2017 | 138.60 | 141.67 | 138.02 | 138.36 | 1,374,011 | -0.43(-0.31%) |
Dec 04, 2017 | 141.99 | 142.70 | 138.67 | 138.79 | 2,127,659 | -2.00(-1.42%) |
Dec 01, 2017 | 143.09 | 144.70 | 141.75 | 140.79 | 2,448,450 | -3.50(-2.43%) |
Nov 30, 2017 | 144.19 | 146.10 | 143.94 | 144.29 | 1,667,643 | +0.54(+0.38%) |
Nov 29, 2017 | 147.01 | 148.34 | 142.44 | 143.75 | 1,313,862 | -3.57(-2.42%) |
Nov 28, 2017 | 148.86 | 149.00 | 146.05 | 147.32 | 1,116,860 | -1.23(-0.83%) |
Nov 27, 2017 | 146.84 | 149.29 | 146.72 | 148.55 | 1,197,667 | +2.00(+1.36%) |
Nov 24, 2017 | 146.08 | 147.90 | 146.04 | 146.55 | 660,987 | -0.49(-0.33%) |
Nov 22, 2017 | 145.42 | 147.39 | 144.81 | 147.04 | 906,988 | +1.93(+1.33%) |
Nov 21, 2017 | 145.71 | 146.36 | 143.50 | 145.11 | 1,501,124 | +0.47(+0.32%) |
Nov 20, 2017 | 146.92 | 147.46 | 143.43 | 144.64 | 1,451,615 | -2.77(-1.88%) |
Nov 17, 2017 | 147.70 | 148.79 | 146.65 | 147.41 | 903,595 | -0.53(-0.36%) |
Nov 16, 2017 | 148.77 | 150.33 | 147.75 | 147.94 | 1,372,689 | -0.72(-0.48%) |
Nov 15, 2017 | 147.29 | 151.75 | 146.30 | 148.66 | 1,086,600 | +0.84(+0.57%) |
Nov 14, 2017 | 147.40 | 149.05 | 145.42 | 147.82 | 1,209,146 | -0.21(-0.14%) |
Nov 13, 2017 | 147.44 | 148.73 | 146.25 | 148.03 | 743,628 | -0.71(-0.48%) |
Nov 10, 2017 | 148.26 | 149.27 | 146.10 | 148.74 | 861,047 | +0.57(+0.38%) |
Nov 09, 2017 | 146.26 | 148.17 | 144.32 | 148.17 | 1,132,350 | +0.77(+0.52%) |
Nov 08, 2017 | 151.51 | 152.00 | 146.69 | 147.40 | 1,191,898 | -3.91(-2.58%) |
Nov 07, 2017 | 149.03 | 151.34 | 148.32 | 151.31 | 1,384,975 | +2.33(+1.56%) |
Nov 06, 2017 | 148.17 | 150.59 | 146.83 | 148.98 | 1,608,296 | -0.99(-0.66%) |
Nov 03, 2017 | 143.05 | 150.08 | 142.99 | 149.97 | 1,884,899 | +5.07(+3.50%) |
Nov 02, 2017 | 142.01 | 146.51 | 142.01 | 144.90 | 2,049,975 | +2.27(+1.59%) |