Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 275.37 | 278.21 | 268.63 | 269.52 | 1,125,101 | -0.44(-0.16%) |
Jan 30, 2018 | 265.35 | 271.73 | 264.90 | 269.96 | 1,694,010 | -8.55(-3.07%) |
Jan 29, 2018 | 276.15 | 280.53 | 275.68 | 278.50 | 938,608 | +2.81(+1.02%) |
Jan 26, 2018 | 275.29 | 276.39 | 273.26 | 275.69 | 1,188,958 | +2.28(+0.83%) |
Jan 25, 2018 | 273.64 | 274.69 | 270.78 | 273.42 | 967,186 | -0.39(-0.14%) |
Jan 24, 2018 | 271.49 | 274.60 | 269.86 | 273.81 | 1,159,647 | +3.31(+1.22%) |
Jan 23, 2018 | 268.47 | 271.52 | 266.02 | 270.50 | 1,393,191 | +0.95(+0.35%) |
Jan 22, 2018 | 266.89 | 269.83 | 265.38 | 269.55 | 1,205,117 | +2.46(+0.92%) |
Jan 19, 2018 | 268.50 | 268.65 | 265.05 | 267.10 | 1,214,261 | -0.13(-0.05%) |
Jan 18, 2018 | 264.22 | 267.77 | 263.13 | 267.23 | 1,363,570 | +3.53(+1.34%) |
Jan 17, 2018 | 260.11 | 264.01 | 258.78 | 263.70 | 1,167,971 | +5.34(+2.07%) |
Jan 16, 2018 | 258.88 | 260.09 | 255.89 | 258.37 | 1,850,714 | +2.06(+0.80%) |
Jan 12, 2018 | 256.31 | 256.31 | 256.31 | 0 | +2.69(+1.06%) | |
Jan 11, 2018 | 252.35 | 255.45 | 251.09 | 253.62 | 805,901 | +2.02(+0.80%) |
Jan 10, 2018 | 250.81 | 252.01 | 249.61 | 251.60 | 970,816 | +0.02(+0.01%) |
Jan 09, 2018 | 246.59 | 252.54 | 246.30 | 251.59 | 1,158,292 | +4.33(+1.75%) |
Jan 08, 2018 | 252.35 | 252.35 | 245.82 | 247.25 | 1,372,941 | -5.53(-2.19%) |
Jan 05, 2018 | 247.13 | 253.33 | 247.10 | 252.78 | 1,282,515 | +5.71(+2.31%) |
Jan 04, 2018 | 241.81 | 248.61 | 241.81 | 247.07 | 1,407,514 | +6.77(+2.82%) |
Jan 03, 2018 | 241.02 | 245.39 | 239.32 | 240.30 | 1,270,226 | -0.34(-0.14%) |
Jan 02, 2018 | 238.47 | 241.81 | 237.17 | 240.65 | 854,207 | +3.41(+1.44%) |
Dec 29, 2017 | 237.23 | 237.23 | 237.23 | 0 | -0.90(-0.38%) | |
Dec 28, 2017 | 237.64 | 239.54 | 236.88 | 238.13 | 861,731 | +1.20(+0.51%) |
Dec 27, 2017 | 234.88 | 238.45 | 234.38 | 236.93 | 1,135,607 | +1.81(+0.77%) |
Dec 26, 2017 | 234.00 | 238.62 | 234.00 | 235.11 | 1,026,909 | +1.19(+0.51%) |
Dec 22, 2017 | 233.22 | 234.27 | 231.82 | 233.92 | 725,725 | +1.35(+0.58%) |
Dec 21, 2017 | 233.85 | 235.40 | 232.28 | 232.56 | 931,539 | -1.51(-0.64%) |
Dec 20, 2017 | 233.92 | 236.07 | 233.35 | 234.07 | 1,087,147 | +0.00(+0.00%) |
Dec 19, 2017 | 234.60 | 236.87 | 231.05 | 234.07 | 1,733,378 | -1.17(-0.50%) |
Dec 18, 2017 | 241.90 | 241.91 | 235.21 | 235.24 | 1,321,679 | -6.93(-2.86%) |
Dec 15, 2017 | 241.13 | 245.60 | 238.74 | 242.17 | 2,439,918 | +2.89(+1.21%) |
Dec 14, 2017 | 246.60 | 247.09 | 239.08 | 239.27 | 1,417,725 | -5.38(-2.20%) |
Dec 13, 2017 | 243.11 | 246.40 | 241.78 | 244.65 | 1,051,633 | +1.53(+0.63%) |
Dec 12, 2017 | 243.12 | 244.09 | 239.48 | 243.12 | 941,467 | +1.54(+0.64%) |
Dec 11, 2017 | 244.89 | 245.90 | 240.36 | 241.58 | 992,157 | -3.30(-1.35%) |
Dec 08, 2017 | 242.09 | 246.43 | 240.37 | 244.89 | 1,031,835 | +2.47(+1.02%) |
Dec 07, 2017 | 240.50 | 243.65 | 239.37 | 242.41 | 1,080,593 | +3.44(+1.44%) |
Dec 06, 2017 | 242.57 | 243.05 | 238.12 | 238.98 | 1,342,532 | +0.00(+0.00%) |
Dec 05, 2017 | 240.86 | 244.09 | 239.95 | 971,702 | +0.00(+0.00%) | |
Dec 04, 2017 | 250.63 | 239.83 | 240.87 | 2,618,487 | -5.97(-2.42%) | |
Dec 01, 2017 | 249.01 | 250.12 | 242.15 | 246.84 | 1,435,640 | -2.22(-0.89%) |
Nov 30, 2017 | 239.76 | 249.52 | 238.97 | 249.06 | 2,029,223 | +10.25(+4.29%) |
Nov 29, 2017 | 232.62 | 239.70 | 231.79 | 238.81 | 1,521,725 | +5.64(+2.42%) |
Nov 28, 2017 | 232.72 | 234.15 | 230.64 | 233.17 | 1,126,089 | +0.63(+0.27%) |
Nov 27, 2017 | 233.03 | 228.70 | 232.54 | 1,826,091 | +2.91(+1.27%) | |
Nov 24, 2017 | 228.55 | 230.81 | 226.47 | 229.63 | 583,965 | +2.11(+0.93%) |
Nov 22, 2017 | 225.94 | 228.59 | 224.90 | 227.52 | 1,319,391 | +1.79(+0.79%) |
Nov 21, 2017 | 223.45 | 225.99 | 223.24 | 225.73 | 1,257,010 | +2.81(+1.26%) |
Nov 20, 2017 | 222.61 | 224.66 | 221.41 | 222.92 | 1,852,314 | +0.02(+0.01%) |
Nov 17, 2017 | 224.25 | 226.94 | 222.73 | 222.90 | 1,081,800 | -2.34(-1.04%) |
Nov 16, 2017 | 223.31 | 227.29 | 222.34 | 225.24 | 2,135,915 | +2.51(+1.13%) |
Nov 15, 2017 | 228.58 | 228.58 | 222.58 | 222.73 | 1,695,493 | -6.00(-2.62%) |
Nov 14, 2017 | 229.85 | 230.64 | 227.14 | 228.72 | 2,016,645 | -1.32(-0.57%) |
Nov 13, 2017 | 233.43 | 233.89 | 229.88 | 230.04 | 1,513,608 | -3.29(-1.41%) |
Nov 10, 2017 | 234.82 | 236.07 | 230.69 | 233.34 | 1,325,438 | -2.93(-1.24%) |
Nov 09, 2017 | 230.46 | 236.31 | 229.42 | 236.27 | 2,043,250 | +3.80(+1.63%) |
Nov 08, 2017 | 241.42 | 242.66 | 227.80 | 232.47 | 2,717,076 | -12.25(-5.01%) |
Nov 07, 2017 | 243.60 | 245.59 | 242.50 | 244.72 | 1,124,793 | +1.75(+0.72%) |
Nov 06, 2017 | 244.50 | 246.64 | 242.34 | 242.97 | 1,254,467 | -2.11(-0.86%) |
Nov 03, 2017 | 244.33 | 246.84 | 242.45 | 245.08 | 721,529 | +0.33(+0.13%) |
Nov 02, 2017 | 243.39 | 246.24 | 242.43 | 244.75 | 687,412 | +0.83(+0.34%) |