Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 163.50 | 168.00 | 163.50 | 166.26 | 3,224 | +1.14(+0.69%) |
Jan 30, 2018 | 165.75 | 163.75 | 165.12 | 1,314 | -0.62(-0.38%) | |
Jan 29, 2018 | 164.51 | 170.90 | 164.51 | 165.75 | 2,399 | -10.08(-5.73%) |
Jan 26, 2018 | 171.39 | 176.66 | 171.39 | 175.83 | 3,422 | +4.33(+2.52%) |
Jan 25, 2018 | 171.25 | 171.50 | 170.00 | 171.50 | 1,905 | -1.46(-0.84%) |
Jan 24, 2018 | 173.00 | 173.75 | 171.75 | 172.96 | 1,134 | -0.31(-0.18%) |
Jan 23, 2018 | 172.80 | 176.23 | 172.25 | 173.28 | 5,582 | -3.54(-2.00%) |
Jan 22, 2018 | 180.90 | 180.90 | 173.76 | 176.82 | 1,246 | +1.13(+0.64%) |
Jan 19, 2018 | 177.30 | 177.30 | 173.15 | 175.69 | 1,457 | +2.29(+1.32%) |
Jan 18, 2018 | 169.80 | 176.52 | 169.80 | 173.40 | 1,222 | -7.36(-4.07%) |
Jan 17, 2018 | 179.00 | 181.55 | 178.52 | 180.76 | 714 | +4.26(+2.42%) |
Jan 16, 2018 | 180.38 | 180.38 | 176.50 | 176.50 | 1,498 | -13.79(-7.25%) |
Jan 12, 2018 | 190.29 | 190.29 | 190.29 | 0 | -2.93(-1.51%) | |
Jan 11, 2018 | 189.01 | 193.37 | 189.01 | 193.22 | 3,678 | +10.76(+5.90%) |
Jan 10, 2018 | 183.24 | 183.24 | 181.10 | 182.46 | 4,855 | -4.54(-2.43%) |
Jan 09, 2018 | 187.33 | 189.70 | 184.00 | 187.00 | 1,097 | -2.99(-1.57%) |
Jan 08, 2018 | 192.79 | 192.80 | 187.51 | 189.99 | 2,866 | -2.81(-1.46%) |
Jan 05, 2018 | 192.53 | 192.80 | 192.00 | 192.80 | 2,258 | +0.27(+0.14%) |
Jan 04, 2018 | 191.42 | 195.60 | 191.42 | 192.53 | 1,765 | -2.97(-1.52%) |
Jan 03, 2018 | 200.34 | 200.34 | 195.00 | 195.50 | 1,157 | +0.50(+0.26%) |
Jan 02, 2018 | 189.64 | 195.50 | 189.64 | 195.00 | 3,842 | +16.26(+9.10%) |
Dec 29, 2017 | 178.74 | 178.74 | 178.74 | 0 | -3.63(-1.99%) | |
Dec 28, 2017 | 184.50 | 184.50 | 180.46 | 182.37 | 1,087 | +6.67(+3.79%) |
Dec 27, 2017 | 179.21 | 179.21 | 174.75 | 175.70 | 1,593 | -8.29(-4.51%) |
Dec 26, 2017 | 183.00 | 184.00 | 181.45 | 183.99 | 2,838 | +0.91(+0.49%) |
Dec 22, 2017 | 180.56 | 184.24 | 180.56 | 183.09 | 1,010 | -0.07(-0.04%) |
Dec 21, 2017 | 178.90 | 184.28 | 178.90 | 183.16 | 1,798 | +4.17(+2.33%) |
Dec 20, 2017 | 177.50 | 179.49 | 177.50 | 178.99 | 1,785 | -0.16(-0.09%) |
Dec 19, 2017 | 179.42 | 180.51 | 178.08 | 179.15 | 1,513 | +3.30(+1.88%) |
Dec 18, 2017 | 175.66 | 176.83 | 175.05 | 175.84 | 571 | -2.79(-1.56%) |
Dec 15, 2017 | 178.35 | 178.64 | 178.35 | 178.64 | 1,398 | -2.65(-1.46%) |
Dec 14, 2017 | 181.29 | 181.29 | 178.88 | 181.29 | 2,551 | -5.47(-2.93%) |
Dec 13, 2017 | 186.76 | 186.76 | 186.76 | 186.76 | 716 | -3.46(-1.82%) |
Dec 12, 2017 | 189.89 | 190.22 | 189.28 | 190.22 | 1,844 | -5.66(-2.89%) |
Dec 11, 2017 | 196.82 | 195.35 | 195.88 | 2,223 | +3.78(+1.97%) | |
Dec 08, 2017 | 192.00 | 192.55 | 192.00 | 192.09 | 1,631 | +8.59(+4.68%) |
Dec 07, 2017 | 183.50 | 183.79 | 183.50 | 183.50 | 1,354 | +4.94(+2.77%) |
Dec 06, 2017 | 178.89 | 178.89 | 178.56 | 178.56 | 1,088 | -11.96(-6.28%) |
Dec 05, 2017 | 190.52 | 190.52 | 190.52 | 190.52 | 849 | -6.30(-3.20%) |
Dec 04, 2017 | 196.82 | 196.82 | 196.82 | 196.82 | 678 | +0.55(+0.28%) |
Dec 01, 2017 | 197.09 | 197.09 | 195.44 | 196.27 | 1,341 | -7.24(-3.56%) |
Nov 30, 2017 | 203.36 | 203.51 | 203.36 | 203.51 | 3,289 | -9.70(-4.55%) |
Nov 29, 2017 | 214.28 | 214.94 | 211.31 | 213.21 | 1,677 | -11.47(-5.11%) |
Nov 28, 2017 | 220.14 | 224.68 | 220.03 | 224.68 | 818 | +12.43(+5.86%) |
Nov 27, 2017 | 213.70 | 213.70 | 212.00 | 212.25 | 2,197 | -5.95(-2.73%) |
Nov 24, 2017 | 218.20 | 218.20 | 218.20 | 218.20 | 856 | -8.43(-3.72%) |
Nov 22, 2017 | 227.19 | 227.19 | 226.63 | 226.63 | 1,297 | -1.83(-0.80%) |
Nov 21, 2017 | 230.16 | 231.00 | 228.46 | 228.46 | 702 | +4.46(+1.99%) |
Nov 20, 2017 | 224.00 | 224.00 | 224.00 | 224.00 | 720 | +2.74(+1.24%) |
Nov 17, 2017 | 222.42 | 222.42 | 221.26 | 221.26 | 2,697 | -2.24(-1.00%) |
Nov 16, 2017 | 223.47 | 223.50 | 223.47 | 223.50 | 5,456 | +5.65(+2.59%) |
Nov 15, 2017 | 217.85 | 219.00 | 217.85 | 217.85 | 682 | -7.63(-3.38%) |
Nov 14, 2017 | 224.81 | 226.00 | 224.37 | 225.48 | 1,442 | -7.29(-3.13%) |
Nov 13, 2017 | 230.00 | 234.26 | 230.00 | 232.77 | 1,531 | +14.92(+6.85%) |
Nov 10, 2017 | 217.85 | 217.85 | 217.85 | 217.85 | 776 | +9.60(+4.61%) |
Nov 09, 2017 | 208.47 | 208.47 | 208.25 | 208.25 | 784 | +3.29(+1.61%) |
Nov 08, 2017 | 204.91 | 204.96 | 204.64 | 204.96 | 1,246 | +4.46(+2.22%) |
Nov 07, 2017 | 200.32 | 200.50 | 200.32 | 200.50 | 1,013 | +2.57(+1.30%) |
Nov 06, 2017 | 196.25 | 197.93 | 196.25 | 197.93 | 1,034 | +16.93(+9.35%) |
Nov 03, 2017 | 181.75 | 181.75 | 179.79 | 181.00 | 1,457 | -1.35(-0.74%) |
Nov 02, 2017 | 183.50 | 183.75 | 182.35 | 182.35 | 1,285 | -4.54(-2.43%) |