Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 151.84 | 152.92 | 150.91 | 152.00 | 711,022 | +0.15(+0.10%) |
Jan 30, 2018 | 151.30 | 152.85 | 150.44 | 151.85 | 829,107 | -0.11(-0.07%) |
Jan 29, 2018 | 156.08 | 156.55 | 151.93 | 151.96 | 1,026,374 | -5.15(-3.28%) |
Jan 26, 2018 | 153.81 | 157.11 | 153.20 | 157.11 | 892,761 | +4.17(+2.73%) |
Jan 25, 2018 | 152.97 | 153.79 | 152.29 | 152.94 | 500,449 | +0.56(+0.37%) |
Jan 24, 2018 | 151.74 | 153.52 | 151.38 | 152.37 | 541,782 | +1.27(+0.84%) |
Jan 23, 2018 | 150.52 | 151.36 | 149.43 | 151.10 | 519,963 | +0.35(+0.23%) |
Jan 22, 2018 | 149.93 | 150.76 | 147.68 | 150.76 | 522,749 | +1.21(+0.81%) |
Jan 19, 2018 | 148.71 | 150.44 | 148.30 | 149.54 | 837,469 | +1.50(+1.02%) |
Jan 18, 2018 | 147.37 | 148.36 | 146.90 | 148.04 | 831,571 | +0.16(+0.11%) |
Jan 17, 2018 | 147.41 | 148.47 | 146.38 | 147.88 | 724,671 | +1.77(+1.21%) |
Jan 16, 2018 | 148.26 | 148.91 | 145.58 | 146.12 | 626,725 | -1.62(-1.09%) |
Jan 12, 2018 | 147.73 | 147.73 | 147.73 | 0 | +1.44(+0.98%) | |
Jan 11, 2018 | 146.15 | 146.36 | 145.24 | 146.29 | 556,157 | +0.85(+0.59%) |
Jan 10, 2018 | 145.01 | 145.44 | 667,460 | -1.23(-0.84%) | ||
Jan 09, 2018 | 145.81 | 146.86 | 145.59 | 146.67 | 666,502 | +0.99(+0.68%) |
Jan 08, 2018 | 145.04 | 146.03 | 144.47 | 145.68 | 602,671 | +0.89(+0.62%) |
Jan 05, 2018 | 142.77 | 144.94 | 142.52 | 144.79 | 1,357,408 | +2.37(+1.66%) |
Jan 04, 2018 | 140.22 | 143.51 | 140.22 | 142.42 | 828,762 | +2.57(+1.84%) |
Jan 03, 2018 | 136.74 | 139.94 | 136.69 | 139.85 | 1,072,482 | +2.56(+1.87%) |
Jan 02, 2018 | 139.00 | 139.36 | 136.84 | 137.28 | 608,429 | -1.39(-1.00%) |
Dec 29, 2017 | 138.67 | 138.67 | 138.67 | 0 | -0.20(-0.14%) | |
Dec 28, 2017 | 138.04 | 139.08 | 137.46 | 138.87 | 510,641 | +1.12(+0.81%) |
Dec 27, 2017 | 137.37 | 138.41 | 136.34 | 137.75 | 571,251 | +0.71(+0.52%) |
Dec 26, 2017 | 138.04 | 136.50 | 137.04 | 516,665 | -1.05(-0.76%) | |
Dec 22, 2017 | 139.04 | 139.04 | 137.57 | 138.09 | 510,314 | -0.46(-0.33%) |
Dec 21, 2017 | 139.83 | 140.12 | 138.45 | 138.55 | 537,453 | -0.93(-0.67%) |
Dec 20, 2017 | 141.10 | 141.39 | 139.16 | 139.48 | 666,295 | -1.58(-1.12%) |
Dec 19, 2017 | 141.83 | 142.48 | 140.80 | 141.06 | 739,136 | -0.30(-0.21%) |
Dec 18, 2017 | 142.23 | 142.65 | 140.76 | 141.36 | 1,101,582 | -0.09(-0.07%) |
Dec 15, 2017 | 141.56 | 142.07 | 140.70 | 141.46 | 1,659,694 | +1.01(+0.72%) |
Dec 14, 2017 | 141.14 | 141.66 | 140.42 | 140.45 | 610,404 | -0.63(-0.45%) |
Dec 13, 2017 | 143.48 | 143.66 | 141.04 | 141.08 | 878,526 | -2.25(-1.57%) |
Dec 12, 2017 | 143.33 | 144.25 | 142.78 | 143.33 | 467,108 | +0.17(+0.12%) |
Dec 11, 2017 | 142.98 | 143.99 | 142.49 | 143.16 | 925,900 | +0.00(+0.00%) |
Dec 08, 2017 | 143.16 | 143.59 | 142.15 | 143.16 | 552,561 | +0.62(+0.43%) |
Dec 07, 2017 | 142.85 | 143.69 | 142.42 | 142.54 | 853,590 | -0.51(-0.35%) |
Dec 06, 2017 | 142.87 | 143.20 | 141.75 | 143.05 | 644,810 | +0.18(+0.12%) |
Dec 05, 2017 | 143.12 | 144.36 | 142.33 | 142.87 | 771,246 | +0.31(+0.22%) |
Dec 04, 2017 | 144.55 | 142.24 | 142.56 | 787,930 | +0.42(+0.30%) | |
Dec 01, 2017 | 142.63 | 142.64 | 139.59 | 142.14 | 819,323 | -0.49(-0.34%) |
Nov 30, 2017 | 141.59 | 142.87 | 139.33 | 142.63 | 1,254,096 | +1.86(+1.32%) |
Nov 29, 2017 | 142.40 | 143.97 | 140.37 | 140.77 | 666,936 | -0.98(-0.69%) |
Nov 28, 2017 | 141.33 | 141.93 | 140.27 | 141.75 | 1,169,103 | +0.95(+0.67%) |
Nov 27, 2017 | 141.15 | 142.24 | 140.66 | 140.80 | 648,351 | -0.34(-0.24%) |
Nov 24, 2017 | 140.31 | 141.61 | 140.31 | 141.14 | 309,732 | +0.78(+0.56%) |
Nov 22, 2017 | 140.36 | 140.82 | 139.51 | 140.36 | 729,190 | -0.06(-0.04%) |
Nov 21, 2017 | 139.98 | 140.57 | 139.76 | 140.41 | 856,770 | +1.08(+0.78%) |
Nov 20, 2017 | 137.97 | 139.56 | 137.83 | 139.33 | 885,464 | +1.78(+1.30%) |
Nov 17, 2017 | 135.56 | 138.05 | 134.57 | 137.55 | 1,005,695 | +2.53(+1.87%) |
Nov 16, 2017 | 133.76 | 135.85 | 133.76 | 135.02 | 842,108 | +2.00(+1.50%) |
Nov 15, 2017 | 133.63 | 134.11 | 132.58 | 133.02 | 661,183 | -1.11(-0.82%) |
Nov 14, 2017 | 132.83 | 134.83 | 132.41 | 134.13 | 453,399 | +0.93(+0.70%) |
Nov 13, 2017 | 132.63 | 133.64 | 132.21 | 133.20 | 525,365 | -0.04(-0.03%) |
Nov 10, 2017 | 133.67 | 134.35 | 132.76 | 133.24 | 583,426 | -0.84(-0.63%) |
Nov 09, 2017 | 135.37 | 135.65 | 132.97 | 134.08 | 611,141 | -1.72(-1.27%) |
Nov 08, 2017 | 134.59 | 135.85 | 134.16 | 135.80 | 589,479 | +1.09(+0.81%) |
Nov 07, 2017 | 135.57 | 136.49 | 134.16 | 134.72 | 586,132 | -0.69(-0.51%) |
Nov 06, 2017 | 137.23 | 137.40 | 135.21 | 135.41 | 909,031 | -1.67(-1.22%) |
Nov 03, 2017 | 135.30 | 138.38 | 131.32 | 137.08 | 2,084,813 | +2.59(+1.92%) |
Nov 02, 2017 | 134.19 | 134.96 | 133.19 | 134.49 | 879,102 | +0.04(+0.03%) |