Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 267.99 | 269.16 | 265.26 | 265.42 | 525,755 | -0.38(-0.14%) |
Jan 30, 2018 | 264.33 | 267.99 | 264.33 | 265.80 | 415,662 | +0.07(+0.03%) |
Jan 29, 2018 | 261.87 | 268.31 | 261.87 | 265.73 | 669,647 | +2.64(+1.00%) |
Jan 26, 2018 | 258.40 | 263.49 | 256.74 | 263.09 | 378,849 | +6.10(+2.37%) |
Jan 25, 2018 | 254.81 | 257.34 | 253.18 | 256.99 | 460,644 | +2.47(+0.97%) |
Jan 24, 2018 | 251.29 | 256.24 | 250.95 | 254.52 | 505,735 | +2.96(+1.18%) |
Jan 23, 2018 | 248.74 | 251.83 | 248.04 | 251.56 | 388,356 | +2.95(+1.19%) |
Jan 22, 2018 | 249.02 | 250.69 | 246.61 | 248.62 | 334,178 | -1.94(-0.78%) |
Jan 19, 2018 | 247.90 | 250.97 | 244.28 | 250.56 | 437,030 | +4.25(+1.72%) |
Jan 18, 2018 | 246.64 | 248.07 | 244.90 | 246.31 | 376,726 | -0.28(-0.12%) |
Jan 17, 2018 | 247.88 | 248.01 | 245.70 | 246.60 | 451,312 | +0.49(+0.20%) |
Jan 16, 2018 | 246.30 | 248.71 | 245.20 | 246.10 | 670,528 | +1.13(+0.46%) |
Jan 12, 2018 | 244.97 | 244.97 | 244.97 | 0 | +4.18(+1.74%) | |
Jan 11, 2018 | 236.57 | 241.04 | 235.85 | 240.79 | 377,413 | +5.26(+2.23%) |
Jan 10, 2018 | 236.52 | 234.12 | 235.53 | 421,934 | -0.99(-0.42%) | |
Jan 09, 2018 | 232.34 | 236.72 | 231.72 | 236.52 | 452,686 | +5.35(+2.32%) |
Jan 08, 2018 | 230.03 | 232.41 | 229.45 | 231.17 | 649,181 | +0.93(+0.40%) |
Jan 05, 2018 | 229.65 | 230.99 | 228.84 | 230.24 | 268,330 | +1.73(+0.76%) |
Jan 04, 2018 | 227.59 | 229.02 | 224.97 | 228.51 | 760,525 | +2.19(+0.97%) |
Jan 03, 2018 | 227.79 | 227.79 | 222.18 | 226.31 | 1,202,571 | -4.10(-1.78%) |
Jan 02, 2018 | 230.70 | 231.15 | 227.36 | 230.41 | 390,425 | +0.41(+0.18%) |
Dec 29, 2017 | 230.00 | 230.00 | 230.00 | 0 | -0.96(-0.42%) | |
Dec 28, 2017 | 229.75 | 231.25 | 228.54 | 230.96 | 378,246 | +1.64(+0.72%) |
Dec 27, 2017 | 229.16 | 230.25 | 227.76 | 229.32 | 309,788 | +0.59(+0.26%) |
Dec 26, 2017 | 226.82 | 229.52 | 226.71 | 228.73 | 224,676 | +2.06(+0.91%) |
Dec 22, 2017 | 228.91 | 228.91 | 226.40 | 226.67 | 224,579 | -1.85(-0.81%) |
Dec 21, 2017 | 228.05 | 229.88 | 225.16 | 228.52 | 523,577 | +1.21(+0.53%) |
Dec 20, 2017 | 228.18 | 228.81 | 226.66 | 227.32 | 285,491 | +0.42(+0.18%) |
Dec 19, 2017 | 230.87 | 232.39 | 226.66 | 226.90 | 389,833 | -3.75(-1.63%) |
Dec 18, 2017 | 232.64 | 234.90 | 229.63 | 230.65 | 405,466 | -0.96(-0.42%) |
Dec 15, 2017 | 230.92 | 233.10 | 230.07 | 231.61 | 557,896 | +1.73(+0.75%) |
Dec 14, 2017 | 228.93 | 233.98 | 228.93 | 229.88 | 622,037 | +1.57(+0.69%) |
Dec 13, 2017 | 226.46 | 229.11 | 226.15 | 228.31 | 628,553 | +2.18(+0.96%) |
Dec 12, 2017 | 226.13 | 227.66 | 224.79 | 226.13 | 584,352 | -3.67(-1.60%) |
Dec 11, 2017 | 229.51 | 231.47 | 228.79 | 229.80 | 406,467 | -0.20(-0.09%) |
Dec 08, 2017 | 231.09 | 232.40 | 229.51 | 230.00 | 337,289 | -0.44(-0.19%) |
Dec 07, 2017 | 228.97 | 231.67 | 228.14 | 230.44 | 569,339 | +0.96(+0.42%) |
Dec 06, 2017 | 227.90 | 230.54 | 227.90 | 229.48 | 289,611 | +1.72(+0.75%) |
Dec 05, 2017 | 231.02 | 231.02 | 226.65 | 227.76 | 446,576 | -2.56(-1.11%) |
Dec 04, 2017 | 236.15 | 237.01 | 229.39 | 230.32 | 596,039 | -4.07(-1.74%) |
Dec 01, 2017 | 237.31 | 238.39 | 232.26 | 234.39 | 480,194 | -3.28(-1.38%) |
Nov 30, 2017 | 234.50 | 238.07 | 234.15 | 237.68 | 489,762 | +3.74(+1.60%) |
Nov 29, 2017 | 232.18 | 234.09 | 230.01 | 233.93 | 400,078 | +1.89(+0.82%) |
Nov 28, 2017 | 230.26 | 232.07 | 229.21 | 232.04 | 380,424 | +2.57(+1.12%) |
Nov 27, 2017 | 230.20 | 231.89 | 226.69 | 229.47 | 579,686 | -1.39(-0.60%) |
Nov 24, 2017 | 226.40 | 231.15 | 225.26 | 230.86 | 353,923 | +5.58(+2.48%) |
Nov 22, 2017 | 224.51 | 225.71 | 223.32 | 225.28 | 409,194 | +1.54(+0.69%) |
Nov 21, 2017 | 224.23 | 224.96 | 222.53 | 223.74 | 698,027 | +0.43(+0.19%) |
Nov 20, 2017 | 220.51 | 224.30 | 220.41 | 223.31 | 409,153 | +2.98(+1.35%) |
Nov 17, 2017 | 223.68 | 224.07 | 220.03 | 220.33 | 353,937 | -4.46(-1.98%) |
Nov 16, 2017 | 223.21 | 227.64 | 222.99 | 224.79 | 558,619 | +2.72(+1.23%) |
Nov 15, 2017 | 223.63 | 223.63 | 220.06 | 222.07 | 500,987 | -2.40(-1.07%) |
Nov 14, 2017 | 219.57 | 224.76 | 219.24 | 224.47 | 443,472 | +5.04(+2.30%) |
Nov 13, 2017 | 222.85 | 222.98 | 219.10 | 219.43 | 853,500 | -4.19(-1.87%) |
Nov 10, 2017 | 223.72 | 226.69 | 219.85 | 223.62 | 908,125 | +1.19(+0.54%) |
Nov 09, 2017 | 221.13 | 230.90 | 218.45 | 222.43 | 1,466,048 | -16.24(-6.80%) |
Nov 08, 2017 | 236.32 | 239.16 | 235.81 | 238.67 | 790,476 | +1.37(+0.58%) |
Nov 07, 2017 | 237.50 | 237.50 | 234.29 | 237.29 | 684,696 | +0.28(+0.12%) |
Nov 06, 2017 | 236.37 | 238.17 | 235.66 | 237.02 | 461,674 | +0.40(+0.17%) |
Nov 03, 2017 | 236.09 | 238.82 | 234.91 | 236.61 | 488,459 | -0.03(-0.01%) |
Nov 02, 2017 | 234.37 | 237.54 | 234.37 | 236.64 | 790,975 | +1.34(+0.57%) |