Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 213.00 | 213.00 | 211.31 | 212.26 | 4,393 | +0.16(+0.07%) |
Jan 30, 2018 | 212.39 | 214.41 | 212.10 | 2,062 | -2.31(-1.08%) | |
Jan 29, 2018 | 216.14 | 216.14 | 214.41 | 214.41 | 2,258 | -1.27(-0.59%) |
Jan 26, 2018 | 215.34 | 215.68 | 215.34 | 215.68 | 1,427 | +1.98(+0.93%) |
Jan 25, 2018 | 214.49 | 214.55 | 213.42 | 213.70 | 3,623 | -0.25(-0.12%) |
Jan 24, 2018 | 216.69 | 216.69 | 212.83 | 213.95 | 2,747 | -0.10(-0.05%) |
Jan 23, 2018 | 213.14 | 214.09 | 213.14 | 214.05 | 2,197 | +1.23(+0.58%) |
Jan 22, 2018 | 212.66 | 212.82 | 212.55 | 212.82 | 1,544 | +1.72(+0.81%) |
Jan 19, 2018 | 210.73 | 211.13 | 210.55 | 211.10 | 3,805 | +1.25(+0.60%) |
Jan 18, 2018 | 209.70 | 209.84 | 209.28 | 209.84 | 1,791 | -0.29(-0.14%) |
Jan 17, 2018 | 209.28 | 210.13 | 208.82 | 210.13 | 2,584 | +0.69(+0.33%) |
Jan 16, 2018 | 210.39 | 210.39 | 209.44 | 209.44 | 1,408 | -0.21(-0.10%) |
Jan 12, 2018 | 209.65 | 209.65 | 209.65 | 0 | +0.90(+0.43%) | |
Jan 11, 2018 | 208.75 | 206.37 | 208.75 | 10,598 | +2.39(+1.16%) | |
Jan 10, 2018 | 208.40 | 208.40 | 205.98 | 206.37 | 2,933 | -1.40(-0.67%) |
Jan 09, 2018 | 208.47 | 208.47 | 207.64 | 207.76 | 3,741 | +0.27(+0.13%) |
Jan 08, 2018 | 206.54 | 207.49 | 206.54 | 207.49 | 9,935 | +1.32(+0.64%) |
Jan 05, 2018 | 205.89 | 206.54 | 205.77 | 206.17 | 9,199 | +0.98(+0.48%) |
Jan 04, 2018 | 205.98 | 205.98 | 204.98 | 205.19 | 17,646 | +0.76(+0.37%) |
Jan 03, 2018 | 203.75 | 204.49 | 203.63 | 204.43 | 4,205 | +2.10(+1.04%) |
Jan 02, 2018 | 201.60 | 202.34 | 201.52 | 202.34 | 8,734 | +1.40(+0.70%) |
Dec 29, 2017 | 200.94 | 200.94 | 200.94 | 0 | -0.05(-0.02%) | |
Dec 28, 2017 | 200.51 | 200.99 | 200.51 | 200.99 | 1,829 | +0.23(+0.11%) |
Dec 27, 2017 | 201.21 | 201.21 | 200.76 | 200.76 | 1,123 | +0.20(+0.10%) |
Dec 26, 2017 | 199.72 | 200.62 | 199.72 | 200.56 | 2,589 | +0.26(+0.13%) |
Dec 22, 2017 | 199.96 | 200.30 | 199.95 | 200.30 | 1,709 | -0.14(-0.07%) |
Dec 21, 2017 | 200.48 | 200.48 | 200.35 | 200.44 | 2,641 | +0.23(+0.11%) |
Dec 20, 2017 | 199.97 | 200.51 | 199.97 | 200.21 | 1,256 | -0.24(-0.12%) |
Dec 19, 2017 | 200.60 | 200.60 | 200.44 | 200.45 | 1,027 | -0.29(-0.14%) |
Dec 18, 2017 | 200.54 | 200.81 | 200.54 | 200.74 | 3,179 | +1.64(+0.82%) |
Dec 15, 2017 | 198.40 | 199.47 | 198.40 | 199.10 | 1,663 | +1.19(+0.60%) |
Dec 14, 2017 | 198.38 | 198.38 | 197.91 | 197.91 | 938 | -0.73(-0.37%) |
Dec 13, 2017 | 198.45 | 198.64 | 198.30 | 198.64 | 1,922 | +0.33(+0.16%) |
Dec 12, 2017 | 198.32 | 198.32 | 198.32 | 198.32 | 1,430 | -0.37(-0.18%) |
Dec 11, 2017 | 198.62 | 198.77 | 198.37 | 198.68 | 939 | +0.15(+0.08%) |
Dec 08, 2017 | 198.36 | 198.79 | 198.36 | 198.53 | 1,695 | +1.04(+0.53%) |
Dec 07, 2017 | 196.40 | 197.71 | 196.40 | 197.50 | 1,257 | +1.39(+0.71%) |
Dec 06, 2017 | 196.14 | 196.20 | 195.99 | 196.11 | 2,682 | -0.55(-0.28%) |
Dec 05, 2017 | 197.55 | 198.12 | 196.58 | 196.66 | 6,726 | -1.69(-0.85%) |
Dec 04, 2017 | 198.92 | 198.35 | 198.35 | 8,675 | -0.57(-0.29%) | |
Dec 01, 2017 | 199.55 | 199.64 | 199.43 | 198.92 | 2,681 | -0.68(-0.34%) |
Nov 30, 2017 | 200.06 | 200.06 | 199.60 | 199.60 | 1,571 | +1.14(+0.57%) |
Nov 29, 2017 | 198.44 | 198.46 | 197.94 | 198.46 | 2,664 | -0.61(-0.31%) |
Nov 28, 2017 | 199.05 | 199.07 | 198.31 | 199.07 | 2,846 | +0.78(+0.40%) |
Nov 27, 2017 | 198.26 | 198.84 | 198.26 | 198.28 | 2,181 | -0.46(-0.23%) |
Nov 24, 2017 | 198.30 | 198.75 | 198.30 | 198.75 | 2,366 | +0.53(+0.27%) |
Nov 22, 2017 | 198.38 | 198.38 | 198.13 | 198.22 | 918 | +0.02(+0.01%) |
Nov 21, 2017 | 198.38 | 198.41 | 198.09 | 198.20 | 7,599 | +1.17(+0.59%) |
Nov 20, 2017 | 196.84 | 197.06 | 196.84 | 197.03 | 1,307 | +0.53(+0.27%) |
Nov 17, 2017 | 196.02 | 196.55 | 196.02 | 196.50 | 2,021 | +0.47(+0.24%) |
Nov 16, 2017 | 195.02 | 196.06 | 195.02 | 196.03 | 3,686 | +2.14(+1.10%) |
Nov 15, 2017 | 193.64 | 194.06 | 193.03 | 193.89 | 3,107 | -1.01(-0.52%) |
Nov 14, 2017 | 194.51 | 195.00 | 194.47 | 194.90 | 3,032 | -0.11(-0.06%) |
Nov 13, 2017 | 194.47 | 195.16 | 194.29 | 195.01 | 20,303 | +0.30(+0.15%) |
Nov 10, 2017 | 193.46 | 194.71 | 193.46 | 194.71 | 27,859 | +0.46(+0.24%) |
Nov 09, 2017 | 193.41 | 194.25 | 193.41 | 194.25 | 2,018 | -1.17(-0.60%) |
Nov 08, 2017 | 195.42 | 195.42 | 195.42 | 195.42 | 710 | +1.04(+0.54%) |
Nov 07, 2017 | 194.87 | 194.88 | 194.28 | 194.38 | 3,184 | -1.05(-0.54%) |
Nov 06, 2017 | 194.37 | 195.44 | 194.37 | 195.44 | 2,512 | +0.70(+0.36%) |
Nov 03, 2017 | 194.10 | 194.73 | 194.10 | 194.73 | 1,341 | +1.37(+0.71%) |
Nov 02, 2017 | 193.60 | 193.99 | 193.30 | 193.36 | 2,205 | +0.25(+0.13%) |