Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 178.60 | 179.53 | 175.58 | 176.27 | 2,965,233 | -2.75(-1.54%) |
Jan 30, 2018 | 178.73 | 179.19 | 178.39 | 179.02 | 2,525,967 | -0.37(-0.21%) |
Jan 29, 2018 | 179.44 | 180.81 | 178.71 | 179.39 | 2,245,330 | -0.53(-0.30%) |
Jan 26, 2018 | 178.88 | 180.22 | 177.01 | 179.93 | 3,047,030 | +0.87(+0.48%) |
Jan 25, 2018 | 176.39 | 179.51 | 176.15 | 179.06 | 3,933,555 | +3.36(+1.91%) |
Jan 24, 2018 | 175.88 | 176.16 | 173.61 | 175.70 | 2,989,864 | +0.74(+0.42%) |
Jan 23, 2018 | 175.13 | 175.58 | 173.74 | 174.96 | 2,560,690 | -0.87(-0.49%) |
Jan 22, 2018 | 174.13 | 176.17 | 173.73 | 175.83 | 3,326,537 | +1.89(+1.09%) |
Jan 19, 2018 | 173.41 | 174.26 | 172.92 | 173.94 | 2,602,175 | +0.71(+0.41%) |
Jan 18, 2018 | 174.61 | 172.97 | 173.23 | 2,105,508 | -0.71(-0.41%) | |
Jan 17, 2018 | 174.16 | 174.18 | 173.08 | 173.94 | 2,856,924 | +0.69(+0.40%) |
Jan 16, 2018 | 173.99 | 174.44 | 172.68 | 173.25 | 2,217,259 | -0.28(-0.16%) |
Jan 12, 2018 | 173.53 | 173.53 | 173.53 | 0 | +2.23(+1.30%) | |
Jan 11, 2018 | 167.73 | 172.47 | 167.37 | 171.31 | 5,171,990 | +3.58(+2.14%) |
Jan 10, 2018 | 167.72 | 2,884,642 | -0.79(-0.47%) | |||
Jan 09, 2018 | 170.97 | 171.23 | 168.38 | 168.51 | 2,475,306 | -1.98(-1.16%) |
Jan 08, 2018 | 169.44 | 170.94 | 169.38 | 170.49 | 2,169,245 | +0.66(+0.39%) |
Jan 05, 2018 | 171.35 | 171.58 | 168.90 | 169.83 | 3,116,440 | -1.22(-0.71%) |
Jan 04, 2018 | 173.68 | 173.95 | 169.66 | 171.05 | 3,897,326 | -1.34(-0.78%) |
Jan 03, 2018 | 170.80 | 173.77 | 170.40 | 172.39 | 3,717,344 | +2.04(+1.20%) |
Jan 02, 2018 | 169.36 | 171.17 | 168.92 | 170.35 | 2,774,086 | +1.99(+1.18%) |
Dec 29, 2017 | 168.36 | 168.36 | 168.36 | 0 | -0.45(-0.27%) | |
Dec 28, 2017 | 168.76 | 169.17 | 168.42 | 168.81 | 1,124,596 | +0.29(+0.17%) |
Dec 27, 2017 | 169.02 | 169.21 | 168.07 | 168.52 | 1,299,207 | -0.23(-0.13%) |
Dec 26, 2017 | 168.42 | 169.46 | 168.36 | 168.75 | 1,238,651 | -0.07(-0.04%) |
Dec 22, 2017 | 169.40 | 169.59 | 168.22 | 168.82 | 1,192,074 | -0.15(-0.09%) |
Dec 21, 2017 | 170.06 | 170.42 | 168.77 | 168.97 | 2,107,999 | -0.64(-0.38%) |
Dec 20, 2017 | 171.00 | 171.20 | 167.71 | 169.62 | 4,305,020 | -0.74(-0.44%) |
Dec 19, 2017 | 174.50 | 174.58 | 170.77 | 170.36 | 4,374,972 | -3.60(-2.07%) |
Dec 18, 2017 | 174.25 | 175.80 | 173.59 | 173.96 | 3,860,791 | -0.38(-0.22%) |
Dec 15, 2017 | 174.95 | 176.71 | 173.68 | 174.34 | 9,344,694 | +5.61(+3.32%) |
Dec 14, 2017 | 170.58 | 171.63 | 168.40 | 168.73 | 4,118,306 | -1.58(-0.93%) |
Dec 13, 2017 | 170.54 | 171.98 | 169.88 | 170.31 | 3,384,900 | -0.02(-0.01%) |
Dec 12, 2017 | 169.12 | 171.07 | 168.97 | 170.33 | 3,720,828 | -0.51(-0.30%) |
Dec 11, 2017 | 170.25 | 170.87 | 169.19 | 170.84 | 2,169,896 | +0.71(+0.42%) |
Dec 08, 2017 | 168.96 | 170.54 | 168.20 | 170.12 | 1,959,515 | +1.69(+1.00%) |
Dec 07, 2017 | 168.71 | 169.88 | 167.85 | 168.43 | 2,475,150 | -0.92(-0.55%) |
Dec 06, 2017 | 169.72 | 170.04 | 167.83 | 169.35 | 3,939,693 | -0.54(-0.32%) |
Dec 05, 2017 | 171.57 | 172.97 | 169.02 | 169.90 | 3,515,173 | -1.57(-0.92%) |
Dec 04, 2017 | 169.35 | 169.87 | 168.76 | 171.47 | 6,382,011 | +4.01(+2.39%) |
Dec 01, 2017 | 165.77 | 167.51 | 163.85 | 167.46 | 4,460,025 | +0.63(+0.38%) |
Nov 30, 2017 | 163.21 | 167.25 | 163.02 | 166.83 | 8,529,464 | +6.24(+3.89%) |
Nov 29, 2017 | 157.39 | 160.78 | 156.98 | 160.59 | 5,176,723 | +3.51(+2.23%) |
Nov 28, 2017 | 156.78 | 157.49 | 156.08 | 157.08 | 3,016,233 | +0.94(+0.60%) |
Nov 27, 2017 | 155.81 | 156.54 | 154.82 | 156.14 | 2,594,379 | +0.90(+0.58%) |
Nov 24, 2017 | 155.93 | 156.63 | 155.13 | 155.24 | 872,927 | -0.78(-0.50%) |
Nov 22, 2017 | 157.25 | 157.39 | 154.77 | 156.02 | 2,155,825 | -0.85(-0.54%) |
Nov 21, 2017 | 156.45 | 157.57 | 156.08 | 156.87 | 2,608,911 | +1.03(+0.66%) |
Nov 20, 2017 | 154.78 | 156.06 | 154.54 | 155.84 | 2,160,686 | +1.18(+0.76%) |
Nov 17, 2017 | 154.68 | 155.75 | 154.36 | 154.66 | 2,322,238 | +0.00(+0.00%) |
Nov 16, 2017 | 153.98 | 154.99 | 153.02 | 154.66 | 2,589,881 | +2.24(+1.47%) |
Nov 15, 2017 | 152.69 | 153.98 | 150.66 | 152.42 | 2,704,802 | -2.20(-1.42%) |
Nov 14, 2017 | 154.06 | 154.97 | 153.11 | 154.62 | 1,967,369 | -0.02(-0.01%) |
Nov 13, 2017 | 154.22 | 156.11 | 153.91 | 154.64 | 4,537,792 | +0.09(+0.06%) |
Nov 10, 2017 | 151.91 | 154.57 | 151.59 | 154.55 | 2,963,882 | +2.03(+1.33%) |
Nov 09, 2017 | 151.05 | 152.70 | 150.66 | 152.52 | 2,321,593 | +0.06(+0.04%) |
Nov 08, 2017 | 150.28 | 152.59 | 149.73 | 152.46 | 3,874,845 | +2.50(+1.67%) |
Nov 07, 2017 | 148.99 | 150.16 | 148.45 | 149.97 | 2,155,295 | +1.11(+0.75%) |
Nov 06, 2017 | 149.53 | 150.24 | 148.79 | 148.86 | 2,125,832 | -1.25(-0.84%) |
Nov 03, 2017 | 148.05 | 150.68 | 147.71 | 150.11 | 3,451,614 | +1.34(+0.90%) |
Nov 02, 2017 | 147.67 | 149.31 | 146.66 | 148.77 | 3,609,809 | +2.04(+1.39%) |