Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 236.10 | 237.31 | 233.49 | 235.00 | 332,675 | -0.06(-0.03%) |
Jan 30, 2018 | 233.56 | 237.61 | 219.61 | 235.06 | 488,141 | -1.59(-0.67%) |
Jan 29, 2018 | 239.00 | 239.92 | 235.87 | 236.65 | 306,116 | -2.24(-0.94%) |
Jan 26, 2018 | 237.30 | 239.10 | 233.50 | 238.89 | 199,120 | +2.57(+1.09%) |
Jan 25, 2018 | 234.00 | 237.40 | 232.93 | 236.32 | 264,776 | +3.37(+1.45%) |
Jan 24, 2018 | 231.25 | 233.50 | 228.78 | 232.95 | 331,392 | +2.68(+1.16%) |
Jan 23, 2018 | 228.71 | 231.39 | 227.45 | 230.27 | 231,505 | +2.09(+0.92%) |
Jan 22, 2018 | 229.23 | 229.43 | 226.83 | 228.18 | 245,014 | -0.11(-0.05%) |
Jan 19, 2018 | 227.33 | 229.05 | 226.09 | 228.29 | 179,201 | +2.40(+1.06%) |
Jan 18, 2018 | 224.76 | 228.08 | 224.00 | 225.89 | 332,510 | +1.76(+0.79%) |
Jan 17, 2018 | 219.11 | 225.24 | 217.58 | 224.13 | 535,188 | +6.04(+2.77%) |
Jan 16, 2018 | 216.69 | 219.11 | 216.00 | 218.09 | 558,672 | +2.98(+1.39%) |
Jan 12, 2018 | 215.11 | 215.11 | 215.11 | 0 | +4.96(+2.36%) | |
Jan 11, 2018 | 209.61 | 210.24 | 207.50 | 210.15 | 215,975 | +2.01(+0.97%) |
Jan 10, 2018 | 209.57 | 209.76 | 206.54 | 208.14 | 166,431 | -1.62(-0.77%) |
Jan 09, 2018 | 209.11 | 210.15 | 206.82 | 209.76 | 234,945 | +1.96(+0.94%) |
Jan 08, 2018 | 208.24 | 211.34 | 204.67 | 207.80 | 387,478 | +5.48(+2.71%) |
Jan 05, 2018 | 200.78 | 202.96 | 200.78 | 202.32 | 277,387 | +3.07(+1.54%) |
Jan 04, 2018 | 198.00 | 200.14 | 197.27 | 199.25 | 300,923 | +3.43(+1.75%) |
Jan 03, 2018 | 193.29 | 196.48 | 192.53 | 195.82 | 208,882 | +3.33(+1.73%) |
Jan 02, 2018 | 188.13 | 193.35 | 188.05 | 192.49 | 233,763 | +5.08(+2.71%) |
Dec 29, 2017 | 187.41 | 187.41 | 187.41 | 0 | -3.14(-1.65%) | |
Dec 28, 2017 | 190.50 | 190.83 | 189.62 | 190.55 | 127,741 | +0.13(+0.07%) |
Dec 27, 2017 | 189.96 | 191.62 | 188.55 | 190.42 | 237,082 | +0.88(+0.46%) |
Dec 26, 2017 | 191.31 | 191.46 | 189.29 | 189.54 | 128,040 | -2.10(-1.10%) |
Dec 22, 2017 | 190.92 | 191.80 | 190.06 | 191.64 | 148,693 | +1.01(+0.53%) |
Dec 21, 2017 | 194.95 | 195.65 | 190.05 | 190.63 | 198,355 | -3.06(-1.58%) |
Dec 20, 2017 | 193.82 | 194.87 | 192.31 | 193.69 | 141,592 | -0.20(-0.10%) |
Dec 19, 2017 | 190.91 | 193.99 | 190.71 | 193.89 | 229,829 | +3.82(+2.01%) |
Dec 18, 2017 | 190.01 | 191.38 | 189.05 | 190.07 | 233,646 | +1.36(+0.72%) |
Dec 15, 2017 | 189.42 | 191.22 | 188.14 | 188.71 | 391,522 | +0.27(+0.14%) |
Dec 14, 2017 | 193.53 | 194.74 | 188.18 | 188.44 | 292,909 | -4.62(-2.39%) |
Dec 13, 2017 | 193.02 | 193.86 | 191.74 | 193.06 | 177,320 | +0.12(+0.06%) |
Dec 12, 2017 | 194.06 | 195.13 | 192.44 | 192.94 | 191,913 | -0.49(-0.25%) |
Dec 11, 2017 | 191.36 | 193.84 | 191.08 | 193.43 | 258,837 | +2.07(+1.08%) |
Dec 08, 2017 | 188.01 | 191.40 | 187.95 | 191.36 | 273,136 | +3.45(+1.84%) |
Dec 07, 2017 | 187.54 | 190.53 | 187.54 | 187.91 | 355,093 | +0.91(+0.49%) |
Dec 06, 2017 | 187.71 | 189.26 | 186.72 | 187.00 | 258,716 | -0.96(-0.51%) |
Dec 05, 2017 | 189.20 | 193.03 | 187.34 | 187.96 | 379,090 | -1.61(-0.85%) |
Dec 04, 2017 | 196.52 | 196.52 | 189.45 | 189.57 | 532,433 | -5.03(-2.58%) |
Dec 01, 2017 | 195.00 | 195.26 | 191.50 | 194.60 | 353,377 | -0.24(-0.12%) |
Nov 30, 2017 | 195.15 | 196.18 | 193.08 | 194.84 | 352,134 | +0.69(+0.36%) |
Nov 29, 2017 | 197.86 | 198.82 | 193.00 | 194.15 | 419,165 | -3.18(-1.61%) |
Nov 28, 2017 | 198.71 | 199.06 | 194.61 | 197.33 | 808,604 | -1.12(-0.56%) |
Nov 27, 2017 | 199.98 | 200.28 | 198.09 | 198.45 | 289,165 | -1.29(-0.65%) |
Nov 24, 2017 | 199.63 | 199.98 | 198.56 | 199.74 | 85,790 | +0.88(+0.44%) |
Nov 22, 2017 | 199.70 | 199.75 | 197.01 | 198.86 | 280,671 | -0.72(-0.36%) |
Nov 21, 2017 | 197.22 | 199.61 | 196.31 | 199.58 | 352,850 | +3.99(+2.04%) |
Nov 20, 2017 | 200.00 | 200.00 | 195.11 | 195.59 | 409,138 | +1.27(+0.65%) |
Nov 17, 2017 | 194.56 | 194.88 | 191.44 | 194.32 | 448,782 | -0.59(-0.30%) |
Nov 16, 2017 | 193.79 | 196.48 | 193.36 | 194.91 | 291,553 | +1.80(+0.93%) |
Nov 15, 2017 | 193.61 | 194.17 | 190.07 | 193.11 | 342,547 | -0.64(-0.33%) |
Nov 14, 2017 | 195.00 | 196.08 | 193.11 | 193.75 | 344,240 | -1.38(-0.71%) |
Nov 13, 2017 | 193.36 | 196.00 | 193.36 | 195.13 | 464,623 | -0.08(-0.04%) |
Nov 10, 2017 | 195.53 | 196.20 | 193.59 | 195.21 | 176,495 | -0.33(-0.17%) |
Nov 09, 2017 | 196.93 | 197.28 | 194.83 | 195.54 | 213,486 | -1.43(-0.73%) |
Nov 08, 2017 | 193.90 | 197.79 | 192.62 | 196.97 | 379,927 | -0.24(-0.12%) |
Nov 07, 2017 | 197.11 | 198.00 | 194.95 | 197.21 | 176,487 | +0.66(+0.34%) |
Nov 06, 2017 | 195.18 | 198.29 | 195.14 | 196.55 | 348,991 | +1.65(+0.85%) |
Nov 03, 2017 | 190.33 | 195.02 | 190.33 | 194.90 | 320,979 | +4.85(+2.55%) |
Nov 02, 2017 | 189.82 | 193.29 | 189.77 | 190.05 | 365,074 | +1.16(+0.61%) |