Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 210.04 | 212.54 | 209.79 | 212.50 | 384,975 | +2.91(+1.39%) |
Jan 30, 2018 | 209.19 | 210.96 | 208.24 | 209.59 | 366,414 | -0.41(-0.20%) |
Jan 29, 2018 | 211.95 | 212.97 | 209.69 | 210.00 | 550,465 | -2.03(-0.96%) |
Jan 26, 2018 | 212.50 | 213.00 | 211.30 | 212.03 | 365,150 | -0.09(-0.04%) |
Jan 25, 2018 | 209.90 | 213.74 | 208.44 | 212.12 | 515,483 | +4.29(+2.06%) |
Jan 24, 2018 | 209.69 | 210.58 | 207.53 | 207.83 | 317,631 | -1.02(-0.49%) |
Jan 23, 2018 | 206.69 | 209.18 | 205.68 | 208.85 | 457,218 | +2.08(+1.01%) |
Jan 22, 2018 | 207.56 | 207.96 | 205.01 | 206.77 | 492,898 | +0.12(+0.06%) |
Jan 19, 2018 | 204.25 | 207.03 | 203.67 | 206.65 | 457,218 | +3.40(+1.67%) |
Jan 18, 2018 | 203.80 | 205.06 | 202.40 | 203.25 | 454,897 | -0.15(-0.07%) |
Jan 17, 2018 | 203.25 | 204.27 | 202.05 | 203.40 | 493,456 | +1.60(+0.79%) |
Jan 16, 2018 | 205.02 | 206.20 | 200.51 | 201.80 | 348,989 | -1.47(-0.72%) |
Jan 12, 2018 | 203.27 | 203.27 | 203.27 | 0 | +0.69(+0.34%) | |
Jan 11, 2018 | 201.38 | 203.59 | 200.00 | 202.58 | 471,134 | +1.67(+0.83%) |
Jan 10, 2018 | 199.32 | 201.40 | 196.15 | 200.91 | 563,317 | +4.00(+2.03%) |
Jan 09, 2018 | 197.28 | 197.86 | 196.45 | 196.91 | 398,740 | -0.25(-0.13%) |
Jan 08, 2018 | 197.36 | 198.86 | 195.48 | 197.16 | 619,865 | +0.16(+0.08%) |
Jan 05, 2018 | 196.04 | 197.03 | 194.67 | 197.00 | 465,333 | +1.54(+0.79%) |
Jan 04, 2018 | 196.24 | 197.03 | 194.29 | 195.46 | 969,829 | +0.50(+0.26%) |
Jan 03, 2018 | 194.86 | 196.18 | 192.78 | 194.96 | 943,410 | +1.09(+0.56%) |
Jan 02, 2018 | 192.80 | 194.04 | 191.53 | 193.87 | 908,648 | +1.44(+0.75%) |
Dec 29, 2017 | 192.43 | 192.43 | 192.43 | 0 | -0.95(-0.49%) | |
Dec 28, 2017 | 191.95 | 194.00 | 189.74 | 193.38 | 422,408 | +1.95(+1.02%) |
Dec 27, 2017 | 191.47 | 192.24 | 190.95 | 191.43 | 368,781 | +0.09(+0.05%) |
Dec 26, 2017 | 190.13 | 191.70 | 189.17 | 191.34 | 347,246 | +0.88(+0.46%) |
Dec 22, 2017 | 191.93 | 191.93 | 189.52 | 190.46 | 333,666 | -0.72(-0.38%) |
Dec 21, 2017 | 190.33 | 191.71 | 189.34 | 191.18 | 480,234 | +1.01(+0.53%) |
Dec 20, 2017 | 189.50 | 190.57 | 188.97 | 190.17 | 401,928 | +1.31(+0.69%) |
Dec 19, 2017 | 190.21 | 190.38 | 188.36 | 188.86 | 599,564 | -1.82(-0.95%) |
Dec 18, 2017 | 191.32 | 192.24 | 190.41 | 190.68 | 592,701 | +0.57(+0.30%) |
Dec 15, 2017 | 189.14 | 190.26 | 188.21 | 190.11 | 725,909 | +1.61(+0.85%) |
Dec 14, 2017 | 189.50 | 190.10 | 187.42 | 188.50 | 497,348 | -1.23(-0.65%) |
Dec 13, 2017 | 189.55 | 192.51 | 189.31 | 189.73 | 567,032 | +0.44(+0.23%) |
Dec 12, 2017 | 188.62 | 191.00 | 187.93 | 189.29 | 648,820 | +0.16(+0.08%) |
Dec 11, 2017 | 187.27 | 189.31 | 185.75 | 189.13 | 826,043 | +2.70(+1.45%) |
Dec 08, 2017 | 185.80 | 187.13 | 184.29 | 186.43 | 559,351 | +0.71(+0.38%) |
Dec 07, 2017 | 184.86 | 188.85 | 184.80 | 185.72 | 970,044 | +1.24(+0.67%) |
Dec 06, 2017 | 183.77 | 185.51 | 182.32 | 184.48 | 709,147 | +0.61(+0.33%) |
Dec 05, 2017 | 183.99 | 184.79 | 182.51 | 183.87 | 660,071 | +0.27(+0.15%) |
Dec 04, 2017 | 182.88 | 186.04 | 180.95 | 183.60 | 1,227,257 | +2.76(+1.53%) |
Dec 01, 2017 | 181.97 | 182.91 | 180.80 | 180.84 | 900,327 | -1.03(-0.57%) |
Nov 30, 2017 | 180.39 | 184.06 | 180.39 | 181.87 | 811,087 | +2.35(+1.31%) |
Nov 29, 2017 | 180.67 | 181.34 | 177.71 | 179.52 | 494,693 | -0.61(-0.34%) |
Nov 28, 2017 | 178.68 | 181.29 | 178.68 | 180.13 | 721,871 | +1.56(+0.87%) |
Nov 27, 2017 | 179.66 | 180.20 | 178.13 | 178.57 | 385,687 | -1.61(-0.89%) |
Nov 24, 2017 | 179.63 | 180.24 | 178.41 | 180.18 | 140,176 | +1.54(+0.86%) |
Nov 22, 2017 | 180.00 | 180.00 | 178.04 | 178.64 | 318,111 | -1.28(-0.71%) |
Nov 21, 2017 | 179.41 | 182.83 | 178.80 | 179.92 | 676,140 | +1.19(+0.67%) |
Nov 20, 2017 | 178.48 | 179.24 | 176.96 | 178.73 | 664,503 | +0.04(+0.02%) |
Nov 17, 2017 | 179.00 | 179.94 | 178.01 | 178.69 | 1,059,973 | +0.04(+0.02%) |
Nov 16, 2017 | 176.53 | 179.70 | 176.40 | 178.65 | 754,608 | +2.17(+1.23%) |
Nov 15, 2017 | 176.21 | 177.44 | 174.31 | 176.48 | 759,231 | -2.20(-1.23%) |
Nov 14, 2017 | 181.00 | 181.25 | 178.57 | 178.68 | 528,896 | -2.74(-1.51%) |
Nov 13, 2017 | 179.26 | 181.90 | 178.66 | 181.42 | 903,110 | +0.87(+0.48%) |
Nov 10, 2017 | 176.11 | 180.59 | 176.11 | 180.55 | 970,537 | +3.55(+2.01%) |
Nov 09, 2017 | 175.34 | 177.18 | 174.71 | 177.00 | 822,874 | +1.05(+0.60%) |
Nov 08, 2017 | 177.00 | 177.96 | 175.68 | 175.95 | 1,010,330 | -1.05(-0.59%) |
Nov 07, 2017 | 179.30 | 179.32 | 176.04 | 177.00 | 820,271 | -2.86(-1.59%) |
Nov 06, 2017 | 178.67 | 181.14 | 177.79 | 179.86 | 927,420 | +1.06(+0.59%) |
Nov 03, 2017 | 182.51 | 182.91 | 174.96 | 178.80 | 1,217,486 | -3.51(-1.93%) |
Nov 02, 2017 | 168.50 | 183.61 | 168.50 | 182.31 | 3,265,262 | +18.00(+10.95%) |