Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 146.37 | 146.37 | 142.61 | 143.06 | 49,291 | -2.98(-2.04%) |
Jan 30, 2018 | 147.67 | 147.96 | 147.12 | 146.04 | 315,759 | -3.56(-2.38%) |
Jan 29, 2018 | 150.48 | 150.95 | 149.42 | 149.60 | 474,029 | -0.77(-0.51%) |
Jan 26, 2018 | 149.68 | 150.45 | 149.68 | 150.37 | 10,690 | +1.28(+0.86%) |
Jan 25, 2018 | 148.17 | 149.10 | 147.65 | 149.10 | 14,324 | +1.17(+0.79%) |
Jan 24, 2018 | 149.50 | 149.50 | 147.00 | 147.92 | 18,911 | -1.06(-0.71%) |
Jan 23, 2018 | 148.21 | 149.43 | 147.27 | 148.99 | 97,779 | +0.23(+0.15%) |
Jan 22, 2018 | 146.12 | 148.76 | 146.12 | 148.76 | 13,303 | +2.60(+1.78%) |
Jan 19, 2018 | 145.54 | 146.16 | 145.17 | 146.16 | 14,652 | +0.54(+0.37%) |
Jan 18, 2018 | 145.80 | 145.80 | 144.58 | 145.61 | 12,966 | -0.21(-0.14%) |
Jan 17, 2018 | 145.18 | 146.11 | 144.78 | 145.82 | 35,282 | +0.88(+0.61%) |
Jan 16, 2018 | 146.35 | 147.35 | 144.64 | 144.94 | 58,275 | -0.88(-0.60%) |
Jan 12, 2018 | 145.82 | 145.82 | 145.82 | 0 | +0.60(+0.41%) | |
Jan 11, 2018 | 143.24 | 145.22 | 143.24 | 145.22 | 12,694 | +1.89(+1.32%) |
Jan 10, 2018 | 143.33 | 143.33 | 74,719 | +0.22(+0.15%) | ||
Jan 09, 2018 | 141.89 | 143.21 | 141.89 | 143.11 | 8,236 | +1.23(+0.86%) |
Jan 08, 2018 | 142.63 | 142.63 | 140.57 | 141.89 | 19,854 | -1.03(-0.72%) |
Jan 05, 2018 | 143.37 | 143.37 | 142.36 | 142.91 | 12,142 | +0.09(+0.06%) |
Jan 04, 2018 | 143.17 | 143.28 | 142.11 | 142.82 | 55,457 | +0.12(+0.08%) |
Jan 03, 2018 | 142.11 | 142.91 | 141.50 | 142.71 | 18,912 | +0.65(+0.45%) |
Jan 02, 2018 | 140.52 | 142.06 | 140.52 | 142.06 | 36,224 | +1.73(+1.23%) |
Dec 29, 2017 | 140.33 | 140.33 | 140.33 | 0 | -0.65(-0.46%) | |
Dec 28, 2017 | 141.41 | 141.41 | 140.57 | 140.98 | 47,822 | +0.18(+0.13%) |
Dec 27, 2017 | 140.52 | 141.76 | 140.52 | 140.80 | 28,014 | -0.28(-0.20%) |
Dec 26, 2017 | 140.43 | 141.26 | 140.43 | 141.08 | 7,961 | +0.59(+0.42%) |
Dec 22, 2017 | 140.92 | 140.92 | 140.08 | 140.49 | 12,425 | -0.56(-0.39%) |
Dec 21, 2017 | 140.30 | 141.44 | 140.30 | 141.04 | 10,769 | +1.06(+0.75%) |
Dec 20, 2017 | 140.54 | 140.54 | 139.87 | 139.99 | 5,399 | -0.44(-0.31%) |
Dec 19, 2017 | 141.00 | 141.56 | 140.13 | 140.43 | 13,212 | -0.99(-0.70%) |
Dec 18, 2017 | 141.23 | 141.78 | 141.11 | 141.41 | 23,634 | +0.07(+0.05%) |
Dec 15, 2017 | 140.03 | 141.34 | 139.99 | 141.34 | 14,012 | +1.34(+0.96%) |
Dec 14, 2017 | 141.77 | 142.26 | 139.55 | 140.00 | 12,743 | -1.77(-1.25%) |
Dec 13, 2017 | 140.76 | 141.99 | 140.76 | 141.77 | 26,926 | +0.78(+0.55%) |
Dec 12, 2017 | 139.99 | 141.37 | 139.99 | 140.99 | 7,972 | +0.83(+0.60%) |
Dec 11, 2017 | 139.29 | 140.56 | 139.29 | 140.15 | 9,380 | +0.95(+0.68%) |
Dec 08, 2017 | 137.74 | 139.29 | 137.64 | 139.20 | 26,367 | +1.95(+1.42%) |
Dec 07, 2017 | 136.38 | 137.27 | 136.32 | 137.25 | 16,971 | +0.73(+0.53%) |
Dec 06, 2017 | 137.21 | 137.27 | 135.34 | 136.52 | 25,841 | -0.93(-0.68%) |
Dec 05, 2017 | 137.91 | 138.68 | 137.26 | 137.46 | 51,853 | -0.39(-0.28%) |
Dec 04, 2017 | 140.37 | 140.56 | 137.85 | 137.85 | 77,335 | -1.67(-1.20%) |
Dec 01, 2017 | 139.44 | 140.54 | 139.36 | 139.52 | 16,681 | -0.14(-0.10%) |
Nov 30, 2017 | 139.31 | 139.68 | 138.87 | 139.65 | 38,951 | +1.05(+0.76%) |
Nov 29, 2017 | 138.28 | 138.70 | 138.12 | 138.60 | 10,391 | +0.61(+0.44%) |
Nov 28, 2017 | 136.81 | 138.15 | 136.65 | 137.99 | 18,992 | +1.29(+0.94%) |
Nov 27, 2017 | 136.80 | 137.78 | 136.39 | 136.71 | 17,619 | -0.30(-0.22%) |
Nov 24, 2017 | 137.06 | 137.29 | 136.91 | 137.00 | 5,870 | -0.14(-0.10%) |
Nov 22, 2017 | 136.09 | 137.37 | 136.09 | 137.14 | 11,686 | +0.64(+0.47%) |
Nov 21, 2017 | 136.12 | 137.10 | 136.12 | 136.50 | 25,101 | +0.84(+0.62%) |
Nov 20, 2017 | 136.11 | 136.71 | 135.22 | 135.65 | 36,895 | -0.91(-0.67%) |
Nov 17, 2017 | 136.47 | 137.18 | 136.10 | 136.57 | 4,749 | -0.52(-0.38%) |
Nov 16, 2017 | 135.79 | 137.09 | 135.79 | 137.09 | 11,299 | +1.85(+1.37%) |
Nov 15, 2017 | 134.71 | 135.70 | 133.94 | 135.24 | 9,069 | -0.16(-0.12%) |
Nov 14, 2017 | 135.89 | 135.89 | 134.80 | 135.40 | 6,358 | -1.06(-0.78%) |
Nov 13, 2017 | 136.27 | 136.79 | 135.46 | 136.46 | 32,101 | -0.25(-0.19%) |
Nov 10, 2017 | 136.30 | 136.73 | 136.15 | 136.72 | 9,453 | +0.41(+0.30%) |
Nov 09, 2017 | 135.85 | 136.32 | 135.45 | 136.31 | 19,121 | -0.23(-0.17%) |
Nov 08, 2017 | 135.61 | 136.83 | 134.81 | 136.53 | 12,246 | +0.66(+0.49%) |
Nov 07, 2017 | 138.11 | 138.11 | 135.69 | 135.87 | 16,806 | -2.16(-1.56%) |
Nov 06, 2017 | 138.79 | 138.79 | 138.02 | 138.03 | 48,747 | -0.19(-0.14%) |
Nov 03, 2017 | 136.52 | 138.22 | 136.36 | 138.22 | 10,910 | +1.66(+1.21%) |
Nov 02, 2017 | 137.60 | 137.60 | 135.98 | 136.56 | 17,458 | -1.14(-0.83%) |