Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 162.13 | 162.65 | 160.57 | 161.05 | 647,599 | -0.38(-0.24%) |
Jan 30, 2018 | 161.54 | 162.15 | 161.17 | 161.44 | 159,113 | -1.76(-1.08%) |
Jan 29, 2018 | 163.84 | 164.24 | 163.11 | 163.20 | 110,503 | -0.97(-0.59%) |
Jan 26, 2018 | 163.66 | 164.21 | 163.09 | 164.18 | 102,046 | +1.05(+0.64%) |
Jan 25, 2018 | 164.01 | 164.11 | 162.58 | 163.12 | 98,386 | +0.00(+0.00%) |
Jan 24, 2018 | 164.18 | 164.47 | 162.38 | 163.12 | 346,987 | -0.75(-0.46%) |
Jan 23, 2018 | 163.00 | 164.02 | 162.58 | 163.88 | 220,863 | +0.82(+0.50%) |
Jan 22, 2018 | 161.84 | 163.06 | 161.75 | 163.06 | 212,807 | +1.64(+1.01%) |
Jan 19, 2018 | 159.77 | 161.43 | 159.71 | 161.42 | 104,243 | +1.71(+1.07%) |
Jan 18, 2018 | 159.90 | 160.25 | 159.39 | 159.71 | 143,111 | -0.26(-0.16%) |
Jan 17, 2018 | 159.50 | 160.24 | 158.97 | 159.97 | 95,437 | +1.37(+0.86%) |
Jan 16, 2018 | 161.15 | 161.39 | 158.31 | 158.60 | 165,845 | -1.88(-1.17%) |
Jan 12, 2018 | 160.48 | 160.48 | 160.48 | 0 | +0.61(+0.38%) | |
Jan 11, 2018 | 158.31 | 159.96 | 158.15 | 159.88 | 112,374 | +2.02(+1.28%) |
Jan 10, 2018 | 157.97 | 157.86 | 162,315 | -0.45(-0.29%) | ||
Jan 09, 2018 | 158.60 | 158.97 | 158.07 | 158.31 | 132,604 | +0.05(+0.03%) |
Jan 08, 2018 | 157.83 | 158.43 | 156.89 | 158.27 | 131,549 | +0.37(+0.23%) |
Jan 05, 2018 | 157.84 | 157.95 | 157.28 | 157.90 | 140,410 | +0.71(+0.45%) |
Jan 04, 2018 | 157.98 | 158.35 | 157.19 | 157.19 | 206,335 | -0.12(-0.07%) |
Jan 03, 2018 | 156.47 | 157.49 | 156.47 | 157.30 | 190,547 | +0.87(+0.55%) |
Jan 02, 2018 | 155.59 | 156.44 | 155.10 | 156.44 | 315,595 | +1.40(+0.90%) |
Dec 29, 2017 | 155.04 | 155.04 | 155.04 | 0 | -0.99(-0.64%) | |
Dec 28, 2017 | 155.75 | 156.03 | 155.18 | 156.03 | 113,291 | +0.48(+0.31%) |
Dec 27, 2017 | 155.49 | 156.03 | 155.18 | 155.55 | 111,749 | +0.17(+0.11%) |
Dec 26, 2017 | 155.01 | 155.59 | 154.91 | 155.38 | 96,784 | +0.23(+0.15%) |
Dec 22, 2017 | 154.99 | 155.26 | 154.55 | 155.14 | 109,409 | +0.03(+0.02%) |
Dec 21, 2017 | 155.16 | 155.41 | 154.65 | 155.12 | 127,816 | +0.52(+0.34%) |
Dec 20, 2017 | 154.96 | 155.40 | 154.09 | 154.59 | 104,216 | +0.25(+0.16%) |
Dec 19, 2017 | 155.24 | 155.40 | 154.14 | 154.34 | 106,631 | -0.66(-0.43%) |
Dec 18, 2017 | 154.51 | 155.18 | 154.35 | 155.00 | 144,159 | +1.62(+1.06%) |
Dec 15, 2017 | 152.51 | 153.97 | 152.15 | 153.38 | 86,856 | +1.66(+1.09%) |
Dec 14, 2017 | 153.10 | 153.34 | 151.57 | 151.72 | 93,321 | -1.07(-0.70%) |
Dec 13, 2017 | 152.18 | 153.44 | 152.08 | 152.78 | 84,199 | +0.65(+0.43%) |
Dec 12, 2017 | 153.01 | 153.01 | 152.09 | 152.13 | 71,681 | -0.57(-0.37%) |
Dec 11, 2017 | 153.25 | 153.45 | 152.59 | 152.70 | 227,955 | -0.21(-0.14%) |
Dec 08, 2017 | 153.33 | 153.48 | 152.77 | 152.91 | 231,717 | +0.52(+0.34%) |
Dec 07, 2017 | 151.00 | 152.73 | 150.94 | 152.39 | 91,249 | +1.45(+0.96%) |
Dec 06, 2017 | 151.44 | 152.01 | 150.69 | 150.94 | 107,165 | -0.78(-0.51%) |
Dec 05, 2017 | 152.92 | 153.38 | 151.58 | 151.72 | 143,318 | -1.01(-0.66%) |
Dec 04, 2017 | 155.71 | 155.99 | 152.63 | 152.73 | 175,969 | -1.36(-0.89%) |
Dec 01, 2017 | 154.72 | 154.82 | 152.01 | 154.09 | 171,511 | -0.54(-0.35%) |
Nov 30, 2017 | 154.19 | 154.97 | 154.01 | 154.63 | 88,957 | +1.21(+0.79%) |
Nov 29, 2017 | 154.38 | 154.70 | 152.92 | 153.42 | 105,244 | -0.72(-0.47%) |
Nov 28, 2017 | 153.23 | 154.22 | 152.78 | 154.14 | 85,439 | +1.28(+0.84%) |
Nov 27, 2017 | 153.84 | 153.89 | 152.79 | 152.86 | 94,608 | -0.88(-0.57%) |
Nov 24, 2017 | 153.71 | 153.79 | 153.47 | 153.75 | 27,943 | +0.51(+0.33%) |
Nov 22, 2017 | 153.44 | 153.59 | 153.11 | 153.24 | 77,277 | -0.01(-0.01%) |
Nov 21, 2017 | 152.13 | 153.25 | 152.01 | 153.25 | 124,910 | +1.65(+1.09%) |
Nov 20, 2017 | 151.02 | 151.59 | 150.82 | 151.59 | 83,792 | +0.77(+0.51%) |
Nov 17, 2017 | 149.78 | 150.96 | 149.78 | 150.82 | 66,595 | +0.70(+0.47%) |
Nov 16, 2017 | 148.61 | 150.45 | 148.61 | 150.12 | 106,355 | +2.07(+1.40%) |
Nov 15, 2017 | 148.07 | 148.60 | 147.10 | 148.05 | 194,429 | -0.84(-0.56%) |
Nov 14, 2017 | 148.90 | 149.30 | 148.55 | 148.88 | 78,365 | -0.54(-0.36%) |
Nov 13, 2017 | 148.92 | 149.52 | 148.51 | 149.42 | 73,923 | +0.02(+0.01%) |
Nov 10, 2017 | 149.03 | 149.60 | 148.96 | 149.40 | 105,172 | +0.23(+0.15%) |
Nov 09, 2017 | 149.36 | 149.88 | 148.07 | 149.17 | 79,858 | -1.08(-0.72%) |
Nov 08, 2017 | 149.75 | 150.40 | 149.37 | 150.25 | 84,322 | +0.46(+0.31%) |
Nov 07, 2017 | 150.90 | 150.90 | 149.26 | 149.79 | 150,040 | -0.94(-0.62%) |
Nov 06, 2017 | 150.41 | 150.97 | 150.23 | 150.73 | 73,858 | +0.56(+0.37%) |
Nov 03, 2017 | 149.11 | 150.22 | 149.00 | 150.17 | 100,344 | +0.90(+0.60%) |
Nov 02, 2017 | 149.21 | 149.78 | 148.88 | 149.27 | 94,964 | -0.10(-0.06%) |