Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 146.35 | 146.35 | 142.60 | 143.04 | 49,297 | -2.98(-2.04%) |
Jan 30, 2018 | 147.65 | 147.94 | 147.10 | 146.02 | 315,797 | -3.56(-2.38%) |
Jan 29, 2018 | 150.46 | 150.93 | 149.40 | 149.59 | 474,087 | -0.77(-0.51%) |
Jan 26, 2018 | 149.66 | 150.43 | 149.66 | 150.35 | 10,692 | +1.28(+0.86%) |
Jan 25, 2018 | 148.15 | 149.08 | 147.63 | 149.08 | 14,326 | +1.17(+0.79%) |
Jan 24, 2018 | 149.49 | 149.49 | 146.98 | 147.91 | 18,914 | -1.06(-0.71%) |
Jan 23, 2018 | 148.19 | 149.41 | 147.25 | 148.97 | 97,790 | +0.23(+0.15%) |
Jan 22, 2018 | 146.10 | 148.74 | 146.10 | 148.74 | 13,305 | +2.60(+1.78%) |
Jan 19, 2018 | 145.52 | 146.14 | 145.15 | 146.14 | 14,654 | +0.55(+0.38%) |
Jan 18, 2018 | 145.78 | 145.78 | 144.56 | 145.60 | 12,968 | -0.21(-0.14%) |
Jan 17, 2018 | 145.16 | 146.10 | 144.76 | 145.81 | 35,286 | +0.88(+0.61%) |
Jan 16, 2018 | 146.33 | 147.33 | 144.62 | 144.92 | 58,282 | -0.88(-0.60%) |
Jan 12, 2018 | 145.81 | 145.81 | 145.81 | 0 | +0.60(+0.41%) | |
Jan 11, 2018 | 143.22 | 145.21 | 143.22 | 145.21 | 12,695 | +1.89(+1.32%) |
Jan 10, 2018 | 143.31 | 143.31 | 74,728 | +0.22(+0.15%) | ||
Jan 09, 2018 | 141.87 | 143.19 | 141.87 | 143.10 | 8,237 | +1.23(+0.86%) |
Jan 08, 2018 | 142.62 | 142.62 | 140.55 | 141.87 | 19,857 | -1.03(-0.72%) |
Jan 05, 2018 | 143.35 | 143.35 | 142.34 | 142.90 | 12,144 | +0.09(+0.06%) |
Jan 04, 2018 | 143.15 | 143.26 | 142.09 | 142.81 | 55,463 | +0.12(+0.08%) |
Jan 03, 2018 | 142.10 | 142.90 | 141.48 | 142.69 | 18,915 | +0.64(+0.45%) |
Jan 02, 2018 | 140.51 | 142.04 | 140.51 | 142.04 | 36,228 | +1.73(+1.23%) |
Dec 29, 2017 | 140.32 | 140.32 | 140.32 | 0 | -0.65(-0.46%) | |
Dec 28, 2017 | 141.40 | 141.40 | 140.55 | 140.96 | 47,828 | +0.18(+0.13%) |
Dec 27, 2017 | 140.51 | 141.74 | 140.51 | 140.78 | 28,017 | -0.28(-0.20%) |
Dec 26, 2017 | 140.42 | 141.24 | 140.42 | 141.06 | 7,962 | +0.59(+0.42%) |
Dec 22, 2017 | 140.91 | 140.91 | 140.07 | 140.47 | 12,427 | -0.56(-0.39%) |
Dec 21, 2017 | 140.28 | 141.43 | 140.28 | 141.03 | 10,771 | +1.06(+0.75%) |
Dec 20, 2017 | 140.53 | 140.53 | 139.85 | 139.97 | 5,399 | -0.44(-0.31%) |
Dec 19, 2017 | 140.99 | 141.54 | 140.11 | 140.41 | 13,213 | -0.99(-0.70%) |
Dec 18, 2017 | 141.21 | 141.76 | 141.10 | 141.40 | 23,637 | +0.07(+0.05%) |
Dec 15, 2017 | 140.01 | 141.32 | 139.97 | 141.32 | 14,014 | +1.34(+0.96%) |
Dec 14, 2017 | 141.75 | 142.25 | 139.54 | 139.98 | 12,744 | -1.77(-1.25%) |
Dec 13, 2017 | 140.74 | 141.97 | 140.74 | 141.75 | 26,929 | +0.78(+0.55%) |
Dec 12, 2017 | 139.97 | 141.35 | 139.97 | 140.97 | 7,973 | +0.83(+0.60%) |
Dec 11, 2017 | 139.27 | 140.54 | 139.27 | 140.13 | 9,382 | +0.95(+0.68%) |
Dec 08, 2017 | 137.72 | 139.27 | 137.62 | 139.18 | 26,370 | +1.95(+1.42%) |
Dec 07, 2017 | 136.36 | 137.25 | 136.31 | 137.23 | 16,973 | +0.72(+0.53%) |
Dec 06, 2017 | 137.20 | 137.25 | 135.33 | 136.51 | 25,844 | -0.93(-0.68%) |
Dec 05, 2017 | 137.90 | 138.67 | 137.24 | 137.44 | 51,860 | -0.39(-0.28%) |
Dec 04, 2017 | 140.35 | 140.54 | 137.83 | 137.83 | 77,345 | -1.67(-1.20%) |
Dec 01, 2017 | 139.43 | 140.52 | 139.35 | 139.50 | 16,683 | -0.14(-0.10%) |
Nov 30, 2017 | 139.29 | 139.66 | 138.85 | 139.64 | 38,956 | +1.05(+0.76%) |
Nov 29, 2017 | 138.27 | 138.68 | 138.10 | 138.58 | 10,392 | +0.61(+0.44%) |
Nov 28, 2017 | 136.80 | 138.13 | 136.63 | 137.98 | 18,994 | +1.29(+0.94%) |
Nov 27, 2017 | 136.78 | 137.77 | 136.37 | 136.69 | 17,621 | -0.30(-0.22%) |
Nov 24, 2017 | 137.04 | 137.28 | 136.90 | 136.99 | 5,871 | -0.14(-0.10%) |
Nov 22, 2017 | 136.07 | 137.35 | 136.07 | 137.12 | 11,688 | +0.64(+0.47%) |
Nov 21, 2017 | 136.10 | 137.08 | 136.10 | 136.48 | 25,104 | +0.84(+0.62%) |
Nov 20, 2017 | 136.09 | 136.69 | 135.20 | 135.64 | 36,899 | -0.91(-0.67%) |
Nov 17, 2017 | 136.45 | 137.16 | 136.09 | 136.55 | 4,750 | -0.52(-0.38%) |
Nov 16, 2017 | 135.77 | 137.07 | 135.77 | 137.07 | 11,301 | +1.85(+1.37%) |
Nov 15, 2017 | 134.69 | 135.68 | 133.92 | 135.22 | 9,071 | -0.16(-0.12%) |
Nov 14, 2017 | 135.87 | 135.87 | 134.78 | 135.38 | 6,359 | -1.06(-0.78%) |
Nov 13, 2017 | 136.25 | 136.77 | 135.45 | 136.44 | 32,105 | -0.25(-0.19%) |
Nov 10, 2017 | 136.28 | 136.72 | 136.14 | 136.70 | 9,454 | +0.41(+0.30%) |
Nov 09, 2017 | 135.84 | 136.31 | 135.44 | 136.29 | 19,123 | -0.23(-0.17%) |
Nov 08, 2017 | 135.59 | 136.82 | 134.79 | 136.52 | 12,248 | +0.66(+0.49%) |
Nov 07, 2017 | 138.09 | 138.09 | 135.67 | 135.86 | 16,808 | -2.16(-1.56%) |
Nov 06, 2017 | 138.78 | 138.78 | 138.00 | 138.01 | 48,753 | -0.19(-0.14%) |
Nov 03, 2017 | 136.51 | 138.20 | 136.34 | 138.20 | 10,911 | +1.66(+1.21%) |
Nov 02, 2017 | 137.59 | 137.59 | 135.96 | 136.54 | 17,460 | -1.14(-0.83%) |