Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 153.65 | 154.19 | 150.29 | 150.74 | 501,189 | -2.24(-1.47%) |
Jan 30, 2018 | 153.35 | 154.00 | 152.49 | 152.99 | 564,913 | -3.13(-2.01%) |
Jan 29, 2018 | 155.99 | 156.88 | 155.78 | 156.12 | 309,313 | -0.20(-0.13%) |
Jan 26, 2018 | 154.00 | 156.41 | 153.86 | 156.32 | 261,388 | +2.94(+1.92%) |
Jan 25, 2018 | 152.81 | 153.50 | 152.29 | 153.38 | 208,745 | +1.26(+0.83%) |
Jan 24, 2018 | 152.43 | 152.74 | 151.50 | 152.12 | 313,361 | +0.28(+0.18%) |
Jan 23, 2018 | 152.32 | 152.84 | 151.70 | 151.84 | 374,301 | -0.35(-0.23%) |
Jan 22, 2018 | 150.74 | 152.19 | 150.67 | 152.19 | 219,554 | +1.52(+1.01%) |
Jan 19, 2018 | 150.14 | 150.68 | 149.93 | 150.67 | 174,654 | +0.70(+0.46%) |
Jan 18, 2018 | 149.90 | 150.09 | 149.15 | 149.97 | 166,924 | +0.04(+0.02%) |
Jan 17, 2018 | 149.35 | 150.19 | 148.94 | 149.94 | 430,361 | +1.49(+1.01%) |
Jan 16, 2018 | 149.28 | 149.99 | 148.27 | 148.45 | 599,704 | +0.23(+0.15%) |
Jan 12, 2018 | 148.22 | 148.22 | 148.22 | 0 | +1.03(+0.70%) | |
Jan 11, 2018 | 146.72 | 147.20 | 146.30 | 147.19 | 436,278 | +0.75(+0.51%) |
Jan 10, 2018 | 146.47 | 146.44 | 236,676 | -0.17(-0.12%) | ||
Jan 09, 2018 | 145.15 | 146.91 | 145.15 | 146.61 | 315,538 | +1.80(+1.24%) |
Jan 08, 2018 | 145.38 | 145.51 | 144.06 | 144.82 | 305,735 | -0.70(-0.48%) |
Jan 05, 2018 | 144.83 | 145.55 | 144.56 | 145.51 | 171,991 | +1.13(+0.79%) |
Jan 04, 2018 | 144.86 | 144.89 | 144.03 | 144.38 | 275,132 | +0.04(+0.03%) |
Jan 03, 2018 | 143.08 | 144.37 | 142.64 | 144.34 | 227,400 | +1.42(+0.99%) |
Jan 02, 2018 | 141.88 | 142.96 | 141.56 | 142.92 | 359,846 | +1.76(+1.25%) |
Dec 29, 2017 | 141.16 | 141.16 | 141.16 | 0 | -1.02(-0.72%) | |
Dec 28, 2017 | 142.37 | 142.41 | 141.68 | 142.18 | 145,690 | +0.19(+0.14%) |
Dec 27, 2017 | 141.84 | 142.34 | 141.76 | 141.99 | 123,569 | +0.36(+0.25%) |
Dec 26, 2017 | 141.50 | 141.90 | 141.50 | 141.63 | 339,761 | +0.06(+0.05%) |
Dec 22, 2017 | 141.81 | 141.87 | 141.22 | 141.57 | 149,549 | -0.39(-0.28%) |
Dec 21, 2017 | 142.48 | 142.68 | 141.83 | 141.96 | 222,983 | -0.22(-0.15%) |
Dec 20, 2017 | 142.84 | 143.06 | 142.12 | 142.18 | 245,116 | -0.28(-0.20%) |
Dec 19, 2017 | 143.05 | 143.10 | 142.42 | 142.47 | 149,599 | -0.18(-0.13%) |
Dec 18, 2017 | 143.19 | 143.24 | 142.52 | 142.65 | 170,222 | +0.17(+0.12%) |
Dec 15, 2017 | 141.56 | 142.58 | 141.54 | 142.47 | 147,965 | +1.48(+1.05%) |
Dec 14, 2017 | 142.77 | 142.88 | 140.79 | 140.99 | 206,292 | -1.42(-1.00%) |
Dec 13, 2017 | 142.04 | 142.91 | 141.99 | 142.41 | 242,270 | +0.48(+0.34%) |
Dec 12, 2017 | 141.74 | 142.09 | 141.57 | 141.93 | 142,161 | +0.50(+0.35%) |
Dec 11, 2017 | 141.35 | 141.76 | 141.02 | 141.43 | 512,874 | +0.34(+0.24%) |
Dec 08, 2017 | 139.93 | 141.09 | 139.93 | 141.09 | 98,719 | +1.57(+1.12%) |
Dec 07, 2017 | 139.40 | 139.79 | 138.86 | 139.52 | 134,094 | +0.36(+0.26%) |
Dec 06, 2017 | 139.47 | 139.70 | 138.51 | 139.16 | 99,755 | -0.20(-0.14%) |
Dec 05, 2017 | 139.85 | 140.61 | 139.34 | 139.36 | 145,898 | -0.35(-0.25%) |
Dec 04, 2017 | 142.53 | 142.58 | 139.70 | 139.70 | 185,491 | -2.00(-1.41%) |
Dec 01, 2017 | 141.86 | 142.29 | 140.42 | 141.70 | 166,427 | -0.18(-0.13%) |
Nov 30, 2017 | 141.19 | 142.26 | 140.88 | 141.88 | 292,394 | +1.17(+0.83%) |
Nov 29, 2017 | 140.23 | 141.33 | 140.23 | 140.72 | 296,999 | +0.56(+0.40%) |
Nov 28, 2017 | 139.44 | 140.22 | 139.06 | 140.16 | 189,255 | +1.03(+0.74%) |
Nov 27, 2017 | 139.57 | 138.95 | 139.13 | 143,827 | -0.05(-0.03%) | |
Nov 24, 2017 | 139.02 | 139.24 | 138.73 | 139.17 | 31,253 | +0.35(+0.25%) |
Nov 22, 2017 | 138.83 | 139.20 | 138.68 | 138.83 | 113,472 | +0.01(+0.01%) |
Nov 21, 2017 | 138.19 | 139.06 | 138.11 | 138.82 | 110,125 | +1.22(+0.89%) |
Nov 20, 2017 | 138.11 | 138.12 | 137.34 | 137.60 | 117,671 | -0.52(-0.38%) |
Nov 17, 2017 | 138.05 | 138.44 | 137.79 | 138.12 | 119,137 | -0.41(-0.30%) |
Nov 16, 2017 | 137.18 | 138.69 | 136.94 | 138.53 | 172,574 | +1.59(+1.16%) |
Nov 15, 2017 | 136.69 | 137.39 | 136.33 | 136.94 | 137,898 | -0.35(-0.25%) |
Nov 14, 2017 | 137.44 | 137.58 | 136.80 | 137.28 | 253,560 | -0.69(-0.50%) |
Nov 13, 2017 | 137.49 | 138.22 | 137.01 | 137.97 | 150,018 | +0.10(+0.07%) |
Nov 10, 2017 | 138.26 | 138.26 | 137.03 | 137.87 | 236,628 | -0.82(-0.59%) |
Nov 09, 2017 | 138.25 | 138.75 | 137.77 | 138.69 | 281,589 | -0.03(-0.02%) |
Nov 08, 2017 | 138.39 | 138.91 | 138.24 | 138.72 | 109,145 | +0.28(+0.20%) |
Nov 07, 2017 | 138.53 | 138.72 | 137.97 | 138.44 | 190,149 | +0.14(+0.10%) |
Nov 06, 2017 | 138.71 | 138.85 | 138.30 | 138.30 | 149,912 | -0.52(-0.37%) |
Nov 03, 2017 | 137.61 | 138.89 | 137.52 | 138.82 | 130,815 | +1.28(+0.93%) |
Nov 02, 2017 | 138.01 | 138.17 | 137.24 | 137.54 | 254,148 | -0.32(-0.23%) |