Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 271.23 | 272.20 | 268.17 | 270.73 | 1,250,416 | +0.93(+0.34%) |
Jan 30, 2018 | 270.03 | 270.99 | 269.02 | 269.80 | 392,698 | -1.61(-0.59%) |
Jan 29, 2018 | 273.36 | 274.57 | 271.37 | 271.41 | 312,123 | -2.74(-1.00%) |
Jan 26, 2018 | 269.80 | 274.23 | 268.74 | 274.15 | 307,860 | +4.88(+1.81%) |
Jan 25, 2018 | 267.26 | 270.10 | 266.09 | 269.27 | 606,610 | +2.48(+0.93%) |
Jan 24, 2018 | 267.26 | 267.58 | 265.15 | 266.79 | 445,529 | -0.12(-0.04%) |
Jan 23, 2018 | 266.55 | 267.57 | 265.41 | 266.90 | 292,408 | +0.54(+0.20%) |
Jan 22, 2018 | 265.40 | 266.88 | 263.21 | 266.36 | 330,477 | +0.37(+0.14%) |
Jan 19, 2018 | 266.70 | 267.34 | 265.00 | 266.00 | 668,826 | -0.70(-0.26%) |
Jan 18, 2018 | 267.12 | 267.66 | 266.15 | 266.70 | 330,712 | -0.16(-0.06%) |
Jan 17, 2018 | 266.21 | 267.38 | 265.76 | 266.87 | 348,275 | +1.65(+0.62%) |
Jan 16, 2018 | 266.28 | 267.17 | 264.21 | 265.21 | 295,628 | -0.39(-0.15%) |
Jan 12, 2018 | 265.60 | 265.60 | 265.60 | 0 | +2.68(+1.02%) | |
Jan 11, 2018 | 259.89 | 263.13 | 259.09 | 262.92 | 360,857 | +3.60(+1.39%) |
Jan 10, 2018 | 259.70 | 259.83 | 257.78 | 259.32 | 277,864 | -1.50(-0.57%) |
Jan 09, 2018 | 259.53 | 262.29 | 259.40 | 260.82 | 343,341 | +2.10(+0.81%) |
Jan 08, 2018 | 256.88 | 258.93 | 256.70 | 258.71 | 412,208 | +1.48(+0.57%) |
Jan 05, 2018 | 257.13 | 257.97 | 255.00 | 257.23 | 356,956 | +2.08(+0.82%) |
Jan 04, 2018 | 253.18 | 256.01 | 252.77 | 255.15 | 381,030 | +2.68(+1.06%) |
Jan 03, 2018 | 251.10 | 252.65 | 248.51 | 252.47 | 361,007 | +1.46(+0.58%) |
Jan 02, 2018 | 250.90 | 251.08 | 248.79 | 251.01 | 373,989 | +1.50(+0.60%) |
Dec 29, 2017 | 249.51 | 249.51 | 249.51 | 0 | -1.54(-0.61%) | |
Dec 28, 2017 | 251.97 | 251.97 | 249.72 | 251.05 | 230,578 | -0.01(-0.00%) |
Dec 27, 2017 | 251.17 | 252.59 | 250.41 | 251.06 | 293,350 | -0.11(-0.04%) |
Dec 26, 2017 | 250.48 | 252.40 | 249.94 | 251.16 | 288,493 | +1.15(+0.46%) |
Dec 22, 2017 | 249.54 | 250.32 | 248.64 | 250.02 | 322,875 | +1.11(+0.45%) |
Dec 21, 2017 | 249.57 | 250.32 | 246.85 | 248.91 | 218,298 | -0.58(-0.23%) |
Dec 20, 2017 | 249.90 | 250.94 | 249.03 | 249.49 | 574,504 | -0.16(-0.06%) |
Dec 19, 2017 | 251.54 | 252.01 | 249.64 | 249.64 | 512,341 | -2.10(-0.83%) |
Dec 18, 2017 | 244.77 | 252.95 | 243.77 | 251.74 | 1,035,194 | +8.38(+3.44%) |
Dec 15, 2017 | 243.76 | 245.23 | 243.12 | 243.36 | 944,155 | +0.23(+0.10%) |
Dec 14, 2017 | 246.51 | 246.84 | 242.99 | 243.13 | 373,109 | -3.39(-1.38%) |
Dec 13, 2017 | 245.79 | 248.04 | 244.21 | 246.52 | 461,307 | +0.46(+0.19%) |
Dec 12, 2017 | 246.06 | 248.03 | 245.13 | 246.06 | 727,188 | -1.00(-0.41%) |
Dec 11, 2017 | 251.43 | 251.43 | 246.30 | 247.06 | 674,566 | -3.97(-1.58%) |
Dec 08, 2017 | 252.39 | 252.39 | 249.36 | 251.03 | 280,184 | +0.10(+0.04%) |
Dec 07, 2017 | 249.66 | 251.80 | 249.23 | 250.93 | 448,966 | +1.51(+0.61%) |
Dec 06, 2017 | 248.91 | 250.74 | 248.43 | 249.42 | 314,429 | +0.68(+0.27%) |
Dec 05, 2017 | 252.84 | 252.84 | 248.42 | 248.74 | 362,128 | -3.54(-1.40%) |
Dec 04, 2017 | 254.93 | 253.30 | 252.27 | 574,019 | +1.22(+0.49%) | |
Dec 01, 2017 | 255.94 | 256.54 | 248.68 | 251.05 | 515,224 | -6.37(-2.47%) |
Nov 30, 2017 | 253.17 | 258.02 | 252.66 | 257.42 | 432,926 | +4.79(+1.90%) |
Nov 29, 2017 | 255.63 | 255.94 | 252.36 | 252.63 | 413,840 | -2.70(-1.06%) |
Nov 28, 2017 | 251.58 | 255.61 | 250.17 | 255.33 | 464,513 | +4.25(+1.69%) |
Nov 27, 2017 | 251.49 | 253.21 | 250.43 | 251.08 | 344,098 | +0.26(+0.10%) |
Nov 24, 2017 | 251.54 | 252.24 | 250.24 | 250.82 | 104,558 | -0.21(-0.08%) |
Nov 22, 2017 | 251.05 | 252.28 | 250.28 | 251.03 | 261,372 | +0.10(+0.04%) |
Nov 21, 2017 | 248.93 | 251.99 | 248.49 | 250.93 | 371,514 | +2.28(+0.92%) |
Nov 20, 2017 | 246.92 | 249.87 | 246.88 | 248.65 | 215,747 | +1.71(+0.69%) |
Nov 17, 2017 | 245.78 | 248.14 | 245.20 | 246.94 | 358,387 | -0.15(-0.06%) |
Nov 16, 2017 | 246.83 | 248.11 | 245.72 | 247.10 | 332,857 | +1.07(+0.43%) |
Nov 15, 2017 | 246.41 | 247.59 | 244.55 | 246.03 | 349,410 | -1.17(-0.47%) |
Nov 14, 2017 | 246.69 | 248.53 | 244.90 | 247.20 | 310,388 | +0.54(+0.22%) |
Nov 13, 2017 | 247.87 | 248.21 | 245.61 | 246.66 | 460,670 | -2.08(-0.84%) |
Nov 10, 2017 | 248.21 | 250.12 | 246.56 | 248.74 | 424,433 | +0.36(+0.14%) |
Nov 09, 2017 | 248.51 | 249.91 | 246.41 | 248.38 | 620,549 | -1.38(-0.55%) |
Nov 08, 2017 | 250.58 | 250.83 | 249.23 | 249.76 | 368,972 | -1.05(-0.42%) |
Nov 07, 2017 | 249.31 | 251.79 | 248.28 | 250.81 | 371,419 | +2.07(+0.83%) |
Nov 06, 2017 | 248.44 | 250.13 | 247.22 | 248.74 | 246,010 | +0.13(+0.05%) |
Nov 03, 2017 | 247.53 | 249.75 | 246.73 | 248.60 | 378,089 | +1.33(+0.54%) |
Nov 02, 2017 | 248.60 | 249.28 | 246.47 | 247.27 | 349,048 | -1.47(-0.59%) |