Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 155.99 | 156.18 | 153.15 | 154.62 | 311,810 | -0.27(-0.17%) |
Jan 30, 2018 | 153.72 | 155.47 | 150.88 | 154.88 | 249,378 | -0.59(-0.38%) |
Jan 29, 2018 | 155.66 | 157.06 | 154.94 | 155.48 | 190,645 | -0.18(-0.11%) |
Jan 26, 2018 | 155.46 | 155.94 | 152.95 | 155.66 | 118,769 | +1.01(+0.65%) |
Jan 25, 2018 | 152.61 | 154.96 | 152.61 | 154.65 | 233,386 | +2.76(+1.82%) |
Jan 24, 2018 | 152.80 | 153.90 | 150.56 | 151.89 | 230,525 | -2.52(-1.63%) |
Jan 23, 2018 | 153.82 | 154.81 | 152.07 | 154.41 | 164,917 | +0.29(+0.19%) |
Jan 22, 2018 | 152.79 | 154.34 | 152.49 | 154.12 | 161,707 | +0.67(+0.44%) |
Jan 19, 2018 | 151.31 | 153.68 | 151.31 | 153.45 | 187,436 | +2.57(+1.70%) |
Jan 18, 2018 | 151.76 | 152.40 | 150.49 | 150.88 | 220,045 | -1.19(-0.78%) |
Jan 17, 2018 | 150.86 | 153.22 | 150.63 | 152.07 | 189,665 | +1.99(+1.32%) |
Jan 16, 2018 | 153.28 | 153.28 | 149.88 | 150.08 | 188,587 | -2.09(-1.37%) |
Jan 12, 2018 | 152.16 | 152.16 | 152.16 | 0 | -0.57(-0.38%) | |
Jan 11, 2018 | 151.02 | 153.55 | 150.60 | 152.74 | 190,147 | +1.87(+1.24%) |
Jan 10, 2018 | 151.90 | 153.02 | 149.92 | 150.87 | 191,834 | -1.32(-0.87%) |
Jan 09, 2018 | 153.06 | 154.16 | 152.03 | 152.19 | 187,640 | -0.74(-0.48%) |
Jan 08, 2018 | 152.33 | 153.91 | 151.31 | 152.94 | 252,034 | +0.19(+0.12%) |
Jan 05, 2018 | 152.87 | 152.94 | 151.61 | 152.75 | 166,664 | +0.91(+0.60%) |
Jan 04, 2018 | 153.28 | 153.80 | 151.70 | 151.84 | 223,537 | -1.16(-0.76%) |
Jan 03, 2018 | 152.23 | 153.20 | 151.05 | 153.00 | 306,728 | +0.76(+0.50%) |
Jan 02, 2018 | 147.66 | 152.79 | 147.54 | 152.23 | 399,134 | +4.95(+3.36%) |
Dec 29, 2017 | 147.28 | 147.28 | 147.28 | 0 | -1.68(-1.13%) | |
Dec 28, 2017 | 148.59 | 149.23 | 147.62 | 148.96 | 206,854 | +0.31(+0.21%) |
Dec 27, 2017 | 148.46 | 149.73 | 148.11 | 148.65 | 138,434 | +0.30(+0.20%) |
Dec 26, 2017 | 147.91 | 148.76 | 147.47 | 148.36 | 99,805 | +0.44(+0.30%) |
Dec 22, 2017 | 148.42 | 148.71 | 145.59 | 147.91 | 210,428 | +0.30(+0.20%) |
Dec 21, 2017 | 147.45 | 148.81 | 147.26 | 147.62 | 219,657 | +0.86(+0.59%) |
Dec 20, 2017 | 147.51 | 149.35 | 144.95 | 146.76 | 271,361 | +1.51(+1.04%) |
Dec 19, 2017 | 149.13 | 149.13 | 144.52 | 145.24 | 263,661 | -3.92(-2.63%) |
Dec 18, 2017 | 148.17 | 149.44 | 146.97 | 149.16 | 261,209 | +2.32(+1.58%) |
Dec 15, 2017 | 145.13 | 147.34 | 143.59 | 146.84 | 897,109 | +2.97(+2.06%) |
Dec 14, 2017 | 146.98 | 147.94 | 143.35 | 143.87 | 419,064 | -2.99(-2.03%) |
Dec 13, 2017 | 148.47 | 150.31 | 146.51 | 146.85 | 254,820 | -1.25(-0.84%) |
Dec 12, 2017 | 147.21 | 149.19 | 146.65 | 148.10 | 352,291 | +0.55(+0.38%) |
Dec 11, 2017 | 148.80 | 149.50 | 147.05 | 147.55 | 254,410 | -0.88(-0.59%) |
Dec 08, 2017 | 151.56 | 151.56 | 148.07 | 148.43 | 271,229 | -2.58(-1.71%) |
Dec 07, 2017 | 147.23 | 152.07 | 147.23 | 151.01 | 395,385 | +3.21(+2.17%) |
Dec 06, 2017 | 150.46 | 150.46 | 146.55 | 147.79 | 439,724 | -2.73(-1.81%) |
Dec 05, 2017 | 149.33 | 152.12 | 149.05 | 150.52 | 407,347 | +1.26(+0.85%) |
Dec 04, 2017 | 151.67 | 152.03 | 149.18 | 149.26 | 311,611 | -1.12(-0.74%) |
Dec 01, 2017 | 150.50 | 151.62 | 148.78 | 150.38 | 241,016 | -0.43(-0.28%) |
Nov 30, 2017 | 150.50 | 152.66 | 150.11 | 150.80 | 423,546 | +0.82(+0.55%) |
Nov 29, 2017 | 150.74 | 151.34 | 149.60 | 149.98 | 375,983 | -0.31(-0.20%) |
Nov 28, 2017 | 147.60 | 150.29 | 146.88 | 150.29 | 343,503 | +3.05(+2.07%) |
Nov 27, 2017 | 148.23 | 148.72 | 146.74 | 147.24 | 262,602 | -1.27(-0.85%) |
Nov 24, 2017 | 147.25 | 148.70 | 146.52 | 148.51 | 203,275 | +1.34(+0.91%) |
Nov 22, 2017 | 148.55 | 149.03 | 146.25 | 147.16 | 471,777 | -1.40(-0.95%) |
Nov 21, 2017 | 149.59 | 149.79 | 148.36 | 148.56 | 562,527 | -0.27(-0.18%) |
Nov 20, 2017 | 149.30 | 150.96 | 148.53 | 148.83 | 373,390 | -0.37(-0.25%) |
Nov 17, 2017 | 150.40 | 151.41 | 148.79 | 149.20 | 425,288 | -2.14(-1.41%) |
Nov 16, 2017 | 149.98 | 153.53 | 149.88 | 151.33 | 539,552 | +2.76(+1.86%) |
Nov 15, 2017 | 146.06 | 149.46 | 144.23 | 148.57 | 436,281 | +0.49(+0.33%) |
Nov 14, 2017 | 146.07 | 149.09 | 144.24 | 148.08 | 270,335 | +1.92(+1.32%) |
Nov 13, 2017 | 142.39 | 146.45 | 142.39 | 146.16 | 292,131 | +2.37(+1.65%) |
Nov 10, 2017 | 143.29 | 144.67 | 142.35 | 143.79 | 240,502 | +0.50(+0.35%) |
Nov 09, 2017 | 141.24 | 143.67 | 140.79 | 143.29 | 381,474 | +0.75(+0.53%) |
Nov 08, 2017 | 140.94 | 144.97 | 140.60 | 142.54 | 367,557 | +1.96(+1.40%) |
Nov 07, 2017 | 137.66 | 142.73 | 136.68 | 140.57 | 682,326 | +3.48(+2.54%) |
Nov 06, 2017 | 137.12 | 139.08 | 133.12 | 137.09 | 519,803 | +5.40(+4.10%) |
Nov 03, 2017 | 127.73 | 131.76 | 127.73 | 131.69 | 427,857 | +4.33(+3.40%) |
Nov 02, 2017 | 127.99 | 129.04 | 126.96 | 127.36 | 295,880 | -1.67(-1.29%) |