Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 178.45 | 179.15 | 172.80 | 173.19 | 772,161 | -4.06(-2.29%) |
Jan 30, 2018 | 175.33 | 177.66 | 173.61 | 177.25 | 723,503 | +2.30(+1.31%) |
Jan 29, 2018 | 177.04 | 181.51 | 174.96 | 174.96 | 1,024,212 | -2.58(-1.45%) |
Jan 26, 2018 | 173.57 | 178.71 | 172.17 | 177.54 | 1,248,791 | +5.69(+3.31%) |
Jan 25, 2018 | 173.58 | 173.72 | 170.45 | 171.85 | 971,050 | -0.63(-0.36%) |
Jan 24, 2018 | 170.15 | 172.69 | 169.41 | 172.48 | 673,111 | +3.51(+2.07%) |
Jan 23, 2018 | 171.42 | 171.42 | 167.79 | 168.97 | 564,564 | -1.62(-0.95%) |
Jan 22, 2018 | 171.17 | 171.87 | 168.94 | 170.60 | 492,662 | -0.83(-0.49%) |
Jan 19, 2018 | 172.09 | 172.42 | 170.16 | 171.43 | 509,668 | +0.19(+0.11%) |
Jan 18, 2018 | 172.57 | 172.62 | 169.75 | 171.24 | 473,117 | -1.04(-0.60%) |
Jan 17, 2018 | 167.89 | 173.17 | 166.08 | 172.28 | 663,083 | +4.49(+2.68%) |
Jan 16, 2018 | 171.11 | 172.79 | 166.24 | 167.79 | 1,138,423 | -1.81(-1.07%) |
Jan 12, 2018 | 169.60 | 169.60 | 169.60 | 0 | +3.79(+2.29%) | |
Jan 11, 2018 | 164.44 | 166.18 | 164.06 | 165.81 | 984,332 | +2.15(+1.31%) |
Jan 10, 2018 | 162.75 | 163.66 | 1,026,598 | -6.16(-3.63%) | ||
Jan 09, 2018 | 170.74 | 171.29 | 168.87 | 169.82 | 541,529 | -0.10(-0.06%) |
Jan 08, 2018 | 172.01 | 172.17 | 169.17 | 169.92 | 535,599 | -1.70(-0.99%) |
Jan 05, 2018 | 169.10 | 172.28 | 168.21 | 171.62 | 695,444 | +4.70(+2.82%) |
Jan 04, 2018 | 162.74 | 167.58 | 162.74 | 166.92 | 609,690 | +5.44(+3.37%) |
Jan 03, 2018 | 160.45 | 161.68 | 159.67 | 161.48 | 619,374 | +1.15(+0.72%) |
Jan 02, 2018 | 158.81 | 160.54 | 158.44 | 160.33 | 411,915 | +1.92(+1.21%) |
Dec 29, 2017 | 158.41 | 158.41 | 158.41 | 0 | -2.63(-1.63%) | |
Dec 28, 2017 | 160.30 | 161.21 | 159.47 | 161.04 | 352,582 | +0.99(+0.62%) |
Dec 27, 2017 | 158.48 | 160.13 | 158.48 | 160.05 | 297,766 | +1.35(+0.85%) |
Dec 26, 2017 | 158.69 | 159.47 | 158.04 | 158.70 | 203,913 | -0.64(-0.40%) |
Dec 22, 2017 | 161.11 | 161.41 | 158.92 | 159.34 | 294,932 | -2.07(-1.28%) |
Dec 21, 2017 | 161.94 | 162.72 | 161.30 | 161.41 | 524,685 | +0.12(+0.07%) |
Dec 20, 2017 | 159.71 | 161.74 | 158.95 | 161.29 | 447,869 | +2.24(+1.41%) |
Dec 19, 2017 | 159.43 | 160.65 | 158.45 | 159.05 | 511,556 | +0.77(+0.49%) |
Dec 18, 2017 | 155.83 | 158.54 | 154.59 | 158.28 | 551,624 | +3.68(+2.38%) |
Dec 15, 2017 | 154.08 | 155.66 | 153.96 | 154.59 | 563,422 | +0.49(+0.31%) |
Dec 14, 2017 | 156.28 | 157.25 | 153.47 | 154.11 | 506,879 | -1.95(-1.25%) |
Dec 13, 2017 | 158.50 | 158.87 | 155.44 | 156.05 | 612,071 | -2.08(-1.32%) |
Dec 12, 2017 | 157.31 | 158.67 | 156.72 | 158.13 | 441,539 | +0.95(+0.60%) |
Dec 11, 2017 | 158.74 | 159.37 | 156.93 | 157.18 | 570,653 | -1.60(-1.01%) |
Dec 08, 2017 | 157.94 | 159.98 | 157.75 | 158.78 | 659,814 | +1.02(+0.65%) |
Dec 07, 2017 | 156.18 | 158.96 | 155.27 | 157.76 | 652,170 | +2.17(+1.39%) |
Dec 06, 2017 | 157.97 | 159.01 | 155.00 | 155.59 | 600,486 | -3.39(-2.13%) |
Dec 05, 2017 | 158.48 | 159.53 | 157.21 | 158.98 | 437,702 | +0.72(+0.45%) |
Dec 04, 2017 | 161.20 | 161.20 | 158.11 | 158.26 | 417,152 | -1.20(-0.75%) |
Dec 01, 2017 | 161.71 | 161.71 | 157.38 | 159.46 | 428,564 | -2.28(-1.41%) |
Nov 30, 2017 | 161.04 | 162.18 | 159.85 | 161.74 | 511,264 | +1.60(+1.00%) |
Nov 29, 2017 | 160.83 | 161.04 | 159.75 | 160.14 | 445,792 | -0.16(-0.10%) |
Nov 28, 2017 | 157.78 | 160.59 | 157.21 | 160.30 | 425,209 | +3.00(+1.91%) |
Nov 27, 2017 | 158.08 | 158.70 | 156.51 | 157.29 | 393,758 | -1.10(-0.69%) |
Nov 24, 2017 | 158.29 | 158.49 | 157.35 | 158.39 | 163,851 | +0.85(+0.54%) |
Nov 22, 2017 | 158.47 | 158.61 | 156.23 | 157.54 | 390,641 | -0.39(-0.25%) |
Nov 21, 2017 | 158.55 | 159.19 | 157.81 | 157.94 | 421,282 | -0.18(-0.11%) |
Nov 20, 2017 | 156.92 | 159.25 | 156.92 | 158.12 | 616,673 | +1.75(+1.12%) |
Nov 17, 2017 | 155.00 | 156.52 | 154.21 | 156.37 | 393,818 | +1.04(+0.67%) |
Nov 16, 2017 | 154.62 | 155.76 | 153.44 | 155.33 | 476,417 | +0.53(+0.34%) |
Nov 15, 2017 | 155.72 | 156.17 | 154.34 | 154.80 | 596,115 | -1.61(-1.03%) |
Nov 14, 2017 | 155.51 | 156.92 | 155.35 | 156.41 | 416,218 | +0.51(+0.33%) |
Nov 13, 2017 | 156.44 | 157.23 | 155.48 | 155.90 | 288,216 | -0.96(-0.61%) |
Nov 10, 2017 | 155.56 | 157.48 | 155.34 | 156.86 | 440,210 | +0.81(+0.52%) |
Nov 09, 2017 | 155.44 | 156.61 | 154.81 | 156.05 | 483,570 | -0.33(-0.21%) |
Nov 08, 2017 | 155.96 | 156.42 | 154.71 | 156.38 | 478,511 | +0.41(+0.26%) |
Nov 07, 2017 | 156.18 | 157.48 | 155.09 | 155.97 | 517,044 | -0.03(-0.02%) |
Nov 06, 2017 | 157.28 | 157.80 | 154.78 | 156.00 | 515,567 | -1.18(-0.75%) |
Nov 03, 2017 | 158.36 | 159.19 | 156.85 | 157.18 | 453,245 | -0.93(-0.59%) |
Nov 02, 2017 | 158.36 | 159.15 | 156.15 | 158.11 | 554,098 | -0.29(-0.18%) |