Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 155.66 | 156.27 | 149.78 | 150.96 | 902,868 | -3.81(-2.46%) |
Jan 30, 2018 | 158.74 | 158.91 | 154.71 | 154.77 | 790,035 | -5.12(-3.20%) |
Jan 29, 2018 | 163.95 | 164.45 | 159.37 | 159.89 | 459,016 | -4.73(-2.87%) |
Jan 26, 2018 | 164.00 | 165.28 | 162.94 | 164.62 | 686,984 | +1.32(+0.81%) |
Jan 25, 2018 | 163.64 | 164.15 | 160.72 | 163.30 | 583,918 | +0.18(+0.11%) |
Jan 24, 2018 | 164.03 | 166.48 | 161.31 | 163.12 | 733,901 | +0.17(+0.10%) |
Jan 23, 2018 | 161.64 | 164.13 | 161.19 | 162.96 | 638,210 | +1.00(+0.62%) |
Jan 22, 2018 | 159.33 | 162.84 | 157.80 | 161.96 | 614,319 | +2.49(+1.56%) |
Jan 19, 2018 | 157.84 | 161.06 | 157.84 | 159.47 | 820,889 | +1.75(+1.11%) |
Jan 18, 2018 | 159.91 | 161.84 | 156.60 | 157.72 | 1,342,133 | -2.26(-1.41%) |
Jan 17, 2018 | 157.44 | 161.37 | 157.44 | 159.98 | 1,043,300 | +3.13(+2.00%) |
Jan 16, 2018 | 156.38 | 160.48 | 155.68 | 156.84 | 1,939,531 | +1.81(+1.17%) |
Jan 12, 2018 | 155.03 | 155.03 | 155.03 | 0 | -1.08(-0.69%) | |
Jan 11, 2018 | 154.48 | 156.75 | 153.63 | 156.12 | 1,356,818 | +0.84(+0.54%) |
Jan 10, 2018 | 155.28 | 2,485,440 | +1.02(+0.66%) | |||
Jan 09, 2018 | 160.17 | 163.59 | 153.48 | 154.26 | 5,437,117 | -27.13(-14.96%) |
Jan 08, 2018 | 181.75 | 182.62 | 179.97 | 181.39 | 1,478,224 | +0.36(+0.20%) |
Jan 05, 2018 | 176.77 | 181.48 | 175.90 | 181.03 | 1,061,541 | +4.65(+2.64%) |
Jan 04, 2018 | 173.71 | 176.82 | 171.81 | 176.38 | 573,422 | +2.89(+1.67%) |
Jan 03, 2018 | 175.45 | 175.45 | 172.02 | 173.49 | 479,110 | -2.12(-1.21%) |
Jan 02, 2018 | 172.54 | 177.33 | 172.54 | 175.61 | 495,323 | +3.72(+2.16%) |
Dec 29, 2017 | 171.89 | 171.89 | 171.89 | 0 | -1.80(-1.03%) | |
Dec 28, 2017 | 173.13 | 173.93 | 171.39 | 173.69 | 274,697 | +0.60(+0.34%) |
Dec 27, 2017 | 172.59 | 175.38 | 171.37 | 173.09 | 524,023 | +1.12(+0.65%) |
Dec 26, 2017 | 168.39 | 172.36 | 167.51 | 171.97 | 272,002 | +3.81(+2.27%) |
Dec 22, 2017 | 169.27 | 169.27 | 166.71 | 168.16 | 222,982 | -0.22(-0.13%) |
Dec 21, 2017 | 167.25 | 168.72 | 164.97 | 168.38 | 300,814 | +1.60(+0.96%) |
Dec 20, 2017 | 168.34 | 170.37 | 166.66 | 166.78 | 434,623 | -1.06(-0.63%) |
Dec 19, 2017 | 165.05 | 171.94 | 165.05 | 167.85 | 468,349 | +1.03(+0.62%) |
Dec 18, 2017 | 163.75 | 166.96 | 163.24 | 166.81 | 578,291 | +4.85(+3.00%) |
Dec 15, 2017 | 158.71 | 164.02 | 158.59 | 161.96 | 694,782 | +4.20(+2.66%) |
Dec 14, 2017 | 163.21 | 164.37 | 156.80 | 157.76 | 824,134 | -5.77(-3.53%) |
Dec 13, 2017 | 168.96 | 168.96 | 157.12 | 163.53 | 1,401,184 | -6.63(-3.90%) |
Dec 12, 2017 | 170.16 | 170.59 | 168.51 | 170.16 | 431,951 | +0.60(+0.35%) |
Dec 11, 2017 | 167.84 | 170.29 | 167.12 | 169.57 | 834,624 | +1.92(+1.15%) |
Dec 08, 2017 | 162.37 | 168.04 | 161.18 | 167.64 | 869,901 | +6.15(+3.81%) |
Dec 07, 2017 | 159.55 | 162.95 | 159.48 | 161.49 | 624,818 | +1.27(+0.79%) |
Dec 06, 2017 | 160.40 | 165.93 | 159.73 | 160.22 | 473,355 | -6.10(-3.67%) |
Dec 05, 2017 | 168.25 | 169.10 | 165.83 | 166.32 | 383,923 | -1.84(-1.09%) |
Dec 04, 2017 | 165.60 | 166.92 | 165.60 | 168.16 | 578,540 | +5.05(+3.10%) |
Dec 01, 2017 | 167.77 | 168.50 | 162.09 | 163.11 | 564,230 | -4.31(-2.57%) |
Nov 30, 2017 | 166.92 | 170.43 | 165.24 | 167.42 | 651,648 | +0.95(+0.57%) |
Nov 29, 2017 | 164.38 | 170.22 | 163.05 | 166.47 | 990,402 | +2.35(+1.43%) |
Nov 28, 2017 | 156.97 | 164.21 | 156.12 | 164.12 | 578,975 | +8.00(+5.12%) |
Nov 27, 2017 | 154.71 | 156.50 | 152.62 | 156.12 | 391,046 | +1.82(+1.18%) |
Nov 24, 2017 | 157.91 | 157.91 | 154.08 | 154.30 | 245,854 | -3.42(-2.17%) |
Nov 22, 2017 | 159.50 | 159.82 | 157.16 | 157.72 | 398,666 | -0.96(-0.60%) |
Nov 21, 2017 | 158.24 | 159.48 | 156.83 | 158.68 | 219,092 | +0.28(+0.18%) |
Nov 20, 2017 | 158.61 | 160.11 | 157.51 | 158.39 | 313,365 | +0.35(+0.22%) |
Nov 17, 2017 | 159.56 | 161.22 | 157.37 | 158.04 | 372,488 | -2.48(-1.55%) |
Nov 16, 2017 | 160.27 | 161.54 | 159.56 | 160.52 | 264,066 | +1.00(+0.62%) |
Nov 15, 2017 | 159.45 | 160.84 | 157.07 | 159.53 | 324,835 | -0.95(-0.59%) |
Nov 14, 2017 | 158.45 | 161.43 | 158.34 | 160.47 | 677,725 | +0.76(+0.48%) |
Nov 13, 2017 | 155.82 | 160.53 | 155.40 | 159.71 | 478,015 | +3.27(+2.09%) |
Nov 10, 2017 | 156.26 | 157.00 | 155.42 | 156.44 | 248,109 | +0.10(+0.06%) |
Nov 09, 2017 | 153.45 | 157.22 | 153.36 | 156.34 | 289,202 | +1.77(+1.14%) |
Nov 08, 2017 | 156.00 | 156.66 | 153.70 | 154.57 | 824,082 | -1.72(-1.10%) |
Nov 07, 2017 | 161.99 | 161.99 | 155.84 | 156.29 | 588,000 | -5.90(-3.64%) |
Nov 06, 2017 | 158.44 | 162.89 | 158.30 | 162.19 | 368,768 | +3.91(+2.47%) |
Nov 03, 2017 | 157.41 | 159.19 | 154.25 | 158.29 | 605,987 | +0.82(+0.52%) |
Nov 02, 2017 | 162.12 | 162.68 | 156.09 | 157.47 | 632,045 | -4.38(-2.71%) |