Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 178.31 | 179.25 | 175.29 | 175.99 | 2,969,992 | -2.75(-1.54%) |
Jan 30, 2018 | 178.45 | 178.90 | 178.10 | 178.74 | 2,530,021 | -0.37(-0.21%) |
Jan 29, 2018 | 179.15 | 180.51 | 178.42 | 179.11 | 2,248,934 | -0.53(-0.30%) |
Jan 26, 2018 | 178.59 | 179.93 | 176.73 | 179.64 | 3,051,921 | +0.87(+0.48%) |
Jan 25, 2018 | 176.11 | 179.22 | 175.87 | 178.77 | 3,939,869 | +3.35(+1.91%) |
Jan 24, 2018 | 175.59 | 175.88 | 173.33 | 175.42 | 2,994,663 | +0.74(+0.42%) |
Jan 23, 2018 | 174.85 | 175.29 | 173.46 | 174.68 | 2,564,800 | -0.87(-0.49%) |
Jan 22, 2018 | 173.85 | 175.89 | 173.45 | 175.55 | 3,331,876 | +1.89(+1.09%) |
Jan 19, 2018 | 173.14 | 173.98 | 172.64 | 173.66 | 2,606,352 | +0.70(+0.41%) |
Jan 18, 2018 | 174.33 | 172.69 | 172.96 | 2,108,887 | -0.70(-0.41%) | |
Jan 17, 2018 | 173.88 | 173.90 | 172.80 | 173.66 | 2,861,509 | +0.69(+0.40%) |
Jan 16, 2018 | 173.71 | 174.16 | 172.41 | 172.97 | 2,220,818 | -0.28(-0.16%) |
Jan 12, 2018 | 173.25 | 173.25 | 173.25 | 0 | +2.22(+1.30%) | |
Jan 11, 2018 | 167.47 | 172.20 | 167.10 | 171.03 | 5,180,291 | +3.58(+2.14%) |
Jan 10, 2018 | 167.46 | 2,889,272 | -0.79(-0.47%) | |||
Jan 09, 2018 | 170.70 | 170.96 | 168.12 | 168.24 | 2,479,279 | -1.98(-1.16%) |
Jan 08, 2018 | 169.17 | 170.67 | 169.11 | 170.22 | 2,172,726 | +0.66(+0.39%) |
Jan 05, 2018 | 171.08 | 171.30 | 168.63 | 169.56 | 3,121,442 | -1.22(-0.71%) |
Jan 04, 2018 | 173.40 | 173.67 | 169.39 | 170.78 | 3,903,581 | -1.34(-0.78%) |
Jan 03, 2018 | 170.53 | 173.49 | 170.13 | 172.12 | 3,723,311 | +2.04(+1.20%) |
Jan 02, 2018 | 169.09 | 170.90 | 168.65 | 170.07 | 2,778,539 | +1.99(+1.18%) |
Dec 29, 2017 | 168.09 | 168.09 | 168.09 | 0 | -0.45(-0.27%) | |
Dec 28, 2017 | 168.49 | 168.90 | 168.15 | 168.54 | 1,126,401 | +0.29(+0.17%) |
Dec 27, 2017 | 168.75 | 168.94 | 167.80 | 168.25 | 1,301,293 | -0.22(-0.13%) |
Dec 26, 2017 | 168.15 | 169.19 | 168.09 | 168.48 | 1,240,639 | -0.07(-0.04%) |
Dec 22, 2017 | 169.13 | 169.32 | 167.95 | 168.55 | 1,193,987 | -0.15(-0.09%) |
Dec 21, 2017 | 169.79 | 170.15 | 168.50 | 168.70 | 2,111,382 | -0.64(-0.38%) |
Dec 20, 2017 | 170.72 | 170.92 | 167.44 | 169.34 | 4,311,929 | -0.74(-0.44%) |
Dec 19, 2017 | 174.22 | 174.30 | 170.50 | 170.08 | 4,381,994 | -3.59(-2.07%) |
Dec 18, 2017 | 173.97 | 175.52 | 173.31 | 173.68 | 3,866,988 | -0.38(-0.22%) |
Dec 15, 2017 | 174.67 | 176.42 | 173.40 | 174.06 | 9,359,692 | +5.60(+3.32%) |
Dec 14, 2017 | 170.31 | 171.35 | 168.13 | 168.46 | 4,124,916 | -1.58(-0.93%) |
Dec 13, 2017 | 170.26 | 171.70 | 169.60 | 170.04 | 3,390,332 | -0.02(-0.01%) |
Dec 12, 2017 | 168.85 | 170.80 | 168.70 | 170.06 | 3,726,800 | -0.51(-0.30%) |
Dec 11, 2017 | 169.98 | 170.60 | 168.92 | 170.56 | 2,173,379 | +0.71(+0.42%) |
Dec 08, 2017 | 168.69 | 170.26 | 167.93 | 169.85 | 1,962,660 | +1.69(+1.00%) |
Dec 07, 2017 | 168.44 | 169.60 | 167.58 | 168.16 | 2,479,123 | -0.92(-0.54%) |
Dec 06, 2017 | 169.44 | 169.76 | 167.56 | 169.08 | 3,946,016 | -0.54(-0.32%) |
Dec 05, 2017 | 171.29 | 172.69 | 168.75 | 169.62 | 3,520,815 | -1.57(-0.92%) |
Dec 04, 2017 | 169.08 | 169.59 | 168.49 | 171.19 | 6,392,255 | +4.00(+2.39%) |
Dec 01, 2017 | 165.50 | 167.24 | 163.59 | 167.19 | 4,467,184 | +0.63(+0.38%) |
Nov 30, 2017 | 162.95 | 166.99 | 162.76 | 166.56 | 8,543,154 | +6.23(+3.89%) |
Nov 29, 2017 | 157.14 | 160.52 | 156.73 | 160.33 | 5,185,032 | +3.50(+2.23%) |
Nov 28, 2017 | 156.53 | 157.23 | 155.83 | 156.83 | 3,021,074 | +0.94(+0.60%) |
Nov 27, 2017 | 155.56 | 156.29 | 154.57 | 155.89 | 2,598,543 | +0.89(+0.58%) |
Nov 24, 2017 | 155.68 | 156.38 | 154.88 | 154.99 | 874,328 | -0.78(-0.50%) |
Nov 22, 2017 | 157.00 | 157.14 | 154.52 | 155.77 | 2,159,285 | -0.85(-0.54%) |
Nov 21, 2017 | 156.20 | 157.31 | 155.83 | 156.62 | 2,613,098 | +1.03(+0.66%) |
Nov 20, 2017 | 154.53 | 155.81 | 154.30 | 155.59 | 2,164,154 | +1.17(+0.76%) |
Nov 17, 2017 | 154.43 | 155.50 | 154.12 | 154.41 | 2,325,966 | +0.00(+0.00%) |
Nov 16, 2017 | 153.74 | 154.74 | 152.77 | 154.41 | 2,594,037 | +2.24(+1.47%) |
Nov 15, 2017 | 152.44 | 153.73 | 150.42 | 152.18 | 2,709,143 | -2.20(-1.42%) |
Nov 14, 2017 | 153.81 | 154.72 | 152.87 | 154.37 | 1,970,526 | -0.02(-0.01%) |
Nov 13, 2017 | 153.98 | 155.86 | 153.66 | 154.39 | 4,545,075 | +0.09(+0.06%) |
Nov 10, 2017 | 151.67 | 154.32 | 151.34 | 154.30 | 2,968,639 | +2.03(+1.33%) |
Nov 09, 2017 | 150.81 | 152.45 | 150.42 | 152.27 | 2,325,319 | +0.05(+0.04%) |
Nov 08, 2017 | 150.04 | 152.35 | 149.49 | 152.22 | 3,881,064 | +2.49(+1.67%) |
Nov 07, 2017 | 148.75 | 149.92 | 148.21 | 149.73 | 2,158,755 | +1.11(+0.75%) |
Nov 06, 2017 | 149.29 | 150.00 | 148.56 | 148.62 | 2,129,244 | -1.25(-0.84%) |
Nov 03, 2017 | 147.82 | 150.44 | 147.47 | 149.87 | 3,457,153 | +1.34(+0.90%) |
Nov 02, 2017 | 147.43 | 149.07 | 146.42 | 148.53 | 3,615,603 | +2.03(+1.39%) |