Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 212.54 | 212.55 | 200.07 | 202.03 | 5,878 | -9.37(-4.43%) |
Jan 30, 2018 | 214.41 | 216.89 | 212.69 | 211.40 | 8,447 | -5.93(-2.73%) |
Jan 29, 2018 | 210.04 | 217.33 | 210.04 | 217.33 | 16,980 | +6.60(+3.13%) |
Jan 26, 2018 | 204.96 | 213.48 | 204.96 | 210.73 | 7,057 | +4.71(+2.29%) |
Jan 25, 2018 | 203.88 | 206.48 | 203.06 | 206.02 | 5,395 | +2.61(+1.28%) |
Jan 24, 2018 | 205.09 | 209.57 | 196.79 | 203.41 | 6,705 | +6.71(+3.41%) |
Jan 23, 2018 | 195.73 | 196.71 | 192.23 | 196.70 | 6,767 | +0.47(+0.24%) |
Jan 22, 2018 | 196.84 | 196.84 | 193.45 | 196.23 | 1,916 | -1.22(-0.62%) |
Jan 19, 2018 | 195.40 | 198.35 | 194.48 | 197.45 | 2,815 | +0.28(+0.14%) |
Jan 18, 2018 | 201.32 | 201.32 | 195.40 | 197.17 | 1,718 | -0.75(-0.38%) |
Jan 17, 2018 | 204.44 | 204.44 | 196.90 | 197.91 | 4,842 | -6.53(-3.19%) |
Jan 16, 2018 | 205.09 | 211.62 | 201.36 | 204.44 | 3,073 | +3.08(+1.53%) |
Jan 12, 2018 | 201.36 | 201.36 | 201.36 | 0 | -0.34(-0.17%) | |
Jan 11, 2018 | 186.56 | 206.11 | 186.56 | 201.71 | 17,908 | +15.35(+8.24%) |
Jan 10, 2018 | 187.39 | 185.65 | 186.35 | 2,596 | -1.03(-0.55%) | |
Jan 09, 2018 | 187.42 | 187.54 | 186.55 | 187.39 | 5,986 | -0.22(-0.12%) |
Jan 08, 2018 | 185.52 | 187.61 | 185.52 | 187.61 | 1,894 | -0.33(-0.17%) |
Jan 05, 2018 | 188.79 | 190.09 | 187.30 | 187.94 | 3,830 | -1.31(-0.69%) |
Jan 04, 2018 | 185.81 | 189.28 | 185.81 | 189.24 | 3,819 | +3.43(+1.85%) |
Jan 03, 2018 | 183.12 | 189.27 | 183.12 | 185.81 | 3,823 | -1.76(-0.94%) |
Jan 02, 2018 | 191.59 | 191.59 | 189.11 | 187.57 | 5,572 | -4.75(-2.47%) |
Dec 29, 2017 | 192.32 | 192.32 | 192.32 | 0 | +3.19(+1.68%) | |
Dec 28, 2017 | 189.29 | 190.08 | 188.88 | 189.13 | 2,332 | +1.68(+0.90%) |
Dec 27, 2017 | 184.55 | 189.49 | 184.55 | 187.45 | 1,491 | -0.21(-0.11%) |
Dec 26, 2017 | 184.74 | 188.12 | 184.74 | 187.66 | 2,195 | +2.83(+1.53%) |
Dec 22, 2017 | 183.44 | 187.30 | 183.44 | 184.84 | 2,612 | -2.30(-1.23%) |
Dec 21, 2017 | 188.60 | 188.60 | 187.13 | 187.13 | 1,862 | -1.11(-0.59%) |
Dec 20, 2017 | 194.17 | 194.17 | 188.24 | 188.24 | 896 | -3.89(-2.03%) |
Dec 19, 2017 | 193.48 | 193.48 | 189.82 | 192.13 | 3,925 | -1.39(-0.72%) |
Dec 18, 2017 | 195.40 | 195.85 | 193.25 | 193.52 | 3,561 | +2.82(+1.48%) |
Dec 15, 2017 | 185.91 | 193.09 | 185.91 | 190.70 | 11,563 | +5.30(+2.86%) |
Dec 14, 2017 | 185.91 | 188.21 | 183.32 | 185.40 | 7,314 | -2.28(-1.21%) |
Dec 13, 2017 | 187.36 | 189.22 | 187.32 | 187.67 | 8,544 | -0.99(-0.52%) |
Dec 12, 2017 | 191.81 | 191.81 | 184.10 | 188.66 | 6,944 | -6.36(-3.26%) |
Dec 11, 2017 | 192.87 | 195.02 | 192.87 | 195.02 | 1,920 | -2.71(-1.37%) |
Dec 08, 2017 | 204.35 | 204.39 | 196.57 | 197.73 | 4,263 | -10.38(-4.99%) |
Dec 07, 2017 | 211.32 | 211.32 | 208.11 | 208.11 | 3,020 | -3.73(-1.76%) |
Dec 06, 2017 | 215.98 | 217.01 | 211.84 | 211.84 | 1,346 | -5.17(-2.38%) |
Dec 05, 2017 | 224.83 | 224.83 | 213.76 | 217.01 | 5,298 | -1.55(-0.71%) |
Dec 04, 2017 | 220.33 | 210.91 | 218.56 | 13,296 | +7.66(+3.63%) | |
Dec 01, 2017 | 213.07 | 213.07 | 209.27 | 210.91 | 8,704 | -1.10(-0.52%) |
Nov 30, 2017 | 209.97 | 214.61 | 208.11 | 212.01 | 9,412 | +1.19(+0.56%) |
Nov 29, 2017 | 205.56 | 214.61 | 202.09 | 210.82 | 12,686 | +5.60(+2.73%) |
Nov 28, 2017 | 195.92 | 206.25 | 195.92 | 205.22 | 9,676 | +9.42(+4.81%) |
Nov 27, 2017 | 189.27 | 198.05 | 189.27 | 195.80 | 5,764 | +8.44(+4.50%) |
Nov 24, 2017 | 192.17 | 192.17 | 186.74 | 187.36 | 980 | -4.95(-2.57%) |
Nov 22, 2017 | 183.50 | 195.80 | 183.50 | 192.32 | 7,229 | +5.20(+2.78%) |
Nov 21, 2017 | 184.88 | 187.11 | 183.52 | 187.11 | 6,715 | +3.09(+1.68%) |
Nov 20, 2017 | 184.02 | 184.02 | 184.02 | 184.02 | 720 | -0.94(-0.51%) |
Nov 17, 2017 | 181.68 | 185.85 | 181.68 | 184.96 | 9,871 | +2.95(+1.62%) |
Nov 16, 2017 | 181.30 | 182.33 | 180.26 | 182.00 | 3,130 | +0.47(+0.26%) |
Nov 15, 2017 | 180.99 | 181.54 | 179.92 | 181.54 | 3,223 | -0.32(-0.17%) |
Nov 14, 2017 | 179.12 | 181.85 | 179.03 | 181.85 | 1,476 | +0.38(+0.21%) |
Nov 13, 2017 | 179.45 | 181.47 | 177.87 | 181.47 | 1,758 | +0.49(+0.27%) |
Nov 10, 2017 | 180.29 | 182.30 | 180.29 | 180.98 | 2,725 | -0.55(-0.30%) |
Nov 09, 2017 | 180.79 | 182.24 | 178.38 | 181.53 | 3,415 | +0.51(+0.28%) |
Nov 08, 2017 | 178.90 | 182.33 | 178.90 | 181.02 | 1,954 | -0.15(-0.08%) |
Nov 07, 2017 | 180.11 | 181.96 | 180.11 | 181.17 | 2,961 | +1.87(+1.04%) |
Nov 06, 2017 | 179.30 | 179.30 | 179.30 | 179.30 | 581 | -2.05(-1.13%) |
Nov 03, 2017 | 181.62 | 181.67 | 181.35 | 181.35 | 2,056 | -0.72(-0.40%) |
Nov 02, 2017 | 182.08 | 182.08 | 182.08 | 182.08 | 1,344 | +1.84(+1.02%) |