Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 164.15 | 164.67 | 159.12 | 159.81 | 2,910,897 | -2.72(-1.67%) |
Jan 30, 2018 | 161.63 | 163.04 | 160.01 | 162.52 | 2,843,903 | -4.33(-2.60%) |
Jan 29, 2018 | 167.02 | 169.25 | 166.33 | 166.86 | 1,705,549 | -0.37(-0.22%) |
Jan 26, 2018 | 166.18 | 168.44 | 166.09 | 167.22 | 1,431,018 | +1.44(+0.87%) |
Jan 25, 2018 | 164.74 | 166.01 | 163.87 | 165.79 | 1,080,059 | +0.59(+0.36%) |
Jan 24, 2018 | 163.84 | 168.41 | 163.11 | 165.20 | 2,029,066 | +3.77(+2.33%) |
Jan 23, 2018 | 163.64 | 163.73 | 161.11 | 161.43 | 1,890,166 | -2.23(-1.36%) |
Jan 22, 2018 | 161.51 | 164.54 | 161.25 | 163.67 | 1,649,883 | +2.46(+1.53%) |
Jan 19, 2018 | 162.47 | 163.82 | 160.13 | 161.21 | 2,536,292 | -1.34(-0.83%) |
Jan 18, 2018 | 162.67 | 162.76 | 160.27 | 162.55 | 1,430,810 | -0.99(-0.61%) |
Jan 17, 2018 | 161.96 | 164.50 | 161.59 | 163.54 | 1,846,540 | +2.05(+1.27%) |
Jan 16, 2018 | 157.93 | 162.60 | 157.55 | 161.49 | 2,839,334 | +4.17(+2.65%) |
Jan 12, 2018 | 157.32 | 157.32 | 157.32 | 0 | +3.74(+2.43%) | |
Jan 11, 2018 | 152.35 | 154.04 | 150.64 | 153.58 | 1,631,845 | +1.54(+1.01%) |
Jan 10, 2018 | 152.09 | 152.04 | 1,351,300 | +0.03(+0.02%) | ||
Jan 09, 2018 | 150.05 | 152.75 | 149.22 | 152.01 | 2,122,348 | +1.41(+0.94%) |
Jan 08, 2018 | 148.85 | 151.29 | 147.75 | 150.60 | 1,587,915 | +1.88(+1.27%) |
Jan 05, 2018 | 147.84 | 148.78 | 146.44 | 148.72 | 992,106 | +1.99(+1.35%) |
Jan 04, 2018 | 148.37 | 149.64 | 144.31 | 146.73 | 2,057,021 | -1.61(-1.08%) |
Jan 03, 2018 | 149.48 | 150.08 | 146.70 | 148.34 | 1,679,358 | -2.12(-1.41%) |
Jan 02, 2018 | 148.48 | 150.53 | 148.24 | 150.46 | 855,900 | +2.89(+1.96%) |
Dec 29, 2017 | 147.57 | 147.57 | 147.57 | 0 | -1.68(-1.13%) | |
Dec 28, 2017 | 149.36 | 150.28 | 147.97 | 149.25 | 731,677 | -0.28(-0.18%) |
Dec 27, 2017 | 150.46 | 150.59 | 148.65 | 149.53 | 712,042 | -0.83(-0.55%) |
Dec 26, 2017 | 151.53 | 148.79 | 150.36 | 1,011,536 | +0.44(+0.29%) | |
Dec 22, 2017 | 151.50 | 151.50 | 149.03 | 149.93 | 1,319,941 | -0.90(-0.60%) |
Dec 21, 2017 | 152.03 | 152.91 | 150.52 | 150.83 | 1,115,926 | -1.18(-0.78%) |
Dec 20, 2017 | 152.09 | 153.19 | 151.08 | 152.01 | 1,182,551 | +0.63(+0.42%) |
Dec 19, 2017 | 151.44 | 153.22 | 151.08 | 151.38 | 2,160,941 | -0.27(-0.18%) |
Dec 18, 2017 | 151.33 | 152.17 | 148.34 | 151.65 | 2,805,255 | -2.22(-1.44%) |
Dec 15, 2017 | 150.46 | 155.46 | 149.09 | 153.86 | 3,512,008 | +5.11(+3.44%) |
Dec 14, 2017 | 148.22 | 152.59 | 147.81 | 148.75 | 2,571,823 | +1.88(+1.28%) |
Dec 13, 2017 | 145.99 | 148.60 | 145.49 | 146.87 | 1,390,045 | +0.62(+0.43%) |
Dec 12, 2017 | 146.25 | 147.32 | 145.63 | 146.25 | 2,093,969 | +0.70(+0.48%) |
Dec 11, 2017 | 144.71 | 146.67 | 144.11 | 145.55 | 1,504,001 | +1.17(+0.81%) |
Dec 08, 2017 | 144.37 | 144.83 | 141.80 | 144.37 | 1,480,006 | +2.42(+1.71%) |
Dec 07, 2017 | 142.56 | 143.17 | 141.05 | 141.95 | 1,389,731 | -0.44(-0.31%) |
Dec 06, 2017 | 144.08 | 141.62 | 142.38 | 1,334,603 | -0.21(-0.15%) | |
Dec 05, 2017 | 145.05 | 145.08 | 139.49 | 142.59 | 2,017,184 | -2.27(-1.57%) |
Dec 04, 2017 | 136.56 | 145.35 | 136.56 | 144.87 | 3,029,157 | +6.34(+4.58%) |
Dec 01, 2017 | 139.14 | 139.80 | 136.14 | 138.53 | 2,706,108 | -1.28(-0.91%) |
Nov 30, 2017 | 140.91 | 141.45 | 136.70 | 139.80 | 2,924,603 | -0.04(-0.03%) |
Nov 29, 2017 | 139.84 | 143.87 | 139.37 | 139.84 | 3,477,618 | +0.35(+0.25%) |
Nov 28, 2017 | 136.91 | 139.59 | 136.56 | 139.49 | 3,975,048 | +2.74(+2.00%) |
Nov 27, 2017 | 136.22 | 137.80 | 136.22 | 136.75 | 1,940,044 | +0.18(+0.13%) |
Nov 24, 2017 | 137.65 | 138.24 | 136.00 | 136.57 | 814,250 | -1.08(-0.78%) |
Nov 22, 2017 | 135.01 | 138.38 | 134.64 | 137.65 | 2,352,184 | +2.77(+2.05%) |
Nov 21, 2017 | 131.13 | 134.98 | 130.65 | 134.88 | 2,463,866 | +4.37(+3.35%) |
Nov 20, 2017 | 133.50 | 134.06 | 129.18 | 130.51 | 3,832,508 | -3.67(-2.74%) |
Nov 17, 2017 | 133.79 | 134.85 | 133.01 | 134.19 | 1,958,489 | -0.54(-0.40%) |
Nov 16, 2017 | 131.20 | 135.03 | 130.76 | 134.72 | 2,794,730 | +3.62(+2.77%) |
Nov 15, 2017 | 128.40 | 131.18 | 127.80 | 131.10 | 3,531,433 | +2.54(+1.98%) |
Nov 14, 2017 | 130.27 | 130.27 | 127.48 | 128.56 | 1,570,167 | -1.78(-1.36%) |
Nov 13, 2017 | 129.78 | 132.58 | 128.10 | 130.33 | 2,425,385 | +0.41(+0.32%) |
Nov 10, 2017 | 131.49 | 132.94 | 129.48 | 129.92 | 2,211,852 | -2.36(-1.78%) |
Nov 09, 2017 | 132.17 | 134.54 | 131.41 | 132.28 | 1,924,634 | -0.24(-0.18%) |
Nov 08, 2017 | 129.01 | 133.81 | 128.73 | 132.51 | 2,337,334 | +3.24(+2.50%) |
Nov 07, 2017 | 128.10 | 130.17 | 127.74 | 129.28 | 2,206,899 | +1.62(+1.27%) |
Nov 06, 2017 | 129.19 | 129.47 | 127.25 | 127.65 | 2,915,228 | -2.27(-1.74%) |
Nov 03, 2017 | 128.86 | 131.18 | 128.62 | 129.92 | 1,854,084 | +0.52(+0.40%) |
Nov 02, 2017 | 131.86 | 132.84 | 128.10 | 129.40 | 2,926,883 | -2.46(-1.87%) |