Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 200.58 | 201.73 | 199.45 | 199.76 | 1,832,176 | -0.53(-0.26%) |
Jan 30, 2018 | 200.00 | 200.42 | 198.44 | 200.29 | 1,105,428 | -0.63(-0.31%) |
Jan 29, 2018 | 203.28 | 203.74 | 200.84 | 200.91 | 1,433,111 | -2.64(-1.30%) |
Jan 26, 2018 | 201.62 | 203.77 | 201.22 | 203.55 | 1,460,518 | +2.12(+1.05%) |
Jan 25, 2018 | 202.82 | 203.24 | 201.14 | 201.43 | 1,570,304 | -0.66(-0.32%) |
Jan 24, 2018 | 201.35 | 203.44 | 199.94 | 202.09 | 2,581,839 | +1.14(+0.57%) |
Jan 23, 2018 | 199.39 | 201.22 | 198.74 | 200.95 | 1,764,506 | +1.33(+0.67%) |
Jan 22, 2018 | 198.39 | 200.07 | 198.39 | 199.62 | 1,864,278 | +0.95(+0.48%) |
Jan 19, 2018 | 198.42 | 199.85 | 198.06 | 198.68 | 2,455,823 | +0.90(+0.46%) |
Jan 18, 2018 | 199.69 | 200.12 | 196.06 | 197.77 | 2,151,960 | -1.76(-0.88%) |
Jan 17, 2018 | 198.44 | 200.41 | 198.37 | 199.53 | 2,113,832 | +1.33(+0.67%) |
Jan 16, 2018 | 198.37 | 199.71 | 197.69 | 198.20 | 2,418,931 | +0.22(+0.11%) |
Jan 12, 2018 | 197.98 | 197.98 | 197.98 | 0 | -1.39(-0.70%) | |
Jan 11, 2018 | 200.04 | 201.08 | 198.78 | 199.38 | 2,302,617 | -0.28(-0.14%) |
Jan 10, 2018 | 198.64 | 199.66 | 3,754,757 | -2.48(-1.22%) | ||
Jan 09, 2018 | 197.30 | 202.56 | 197.06 | 202.13 | 2,561,251 | +4.77(+2.42%) |
Jan 08, 2018 | 200.13 | 200.39 | 194.78 | 197.36 | 5,469,430 | -2.77(-1.38%) |
Jan 05, 2018 | 200.65 | 202.84 | 196.83 | 200.13 | 11,179,405 | -5.38(-2.62%) |
Jan 04, 2018 | 207.85 | 208.89 | 204.53 | 205.51 | 3,055,912 | -1.56(-0.75%) |
Jan 03, 2018 | 206.34 | 208.23 | 205.71 | 207.07 | 1,884,432 | +0.86(+0.42%) |
Jan 02, 2018 | 208.43 | 208.80 | 205.53 | 206.21 | 2,576,730 | -1.83(-0.88%) |
Dec 29, 2017 | 208.04 | 208.04 | 208.04 | 0 | +0.54(+0.26%) | |
Dec 28, 2017 | 207.97 | 208.41 | 205.33 | 207.50 | 2,050,533 | +1.82(+0.89%) |
Dec 27, 2017 | 205.50 | 206.03 | 203.50 | 205.68 | 1,476,863 | +0.43(+0.21%) |
Dec 26, 2017 | 204.21 | 206.00 | 203.44 | 205.25 | 1,698,085 | +1.55(+0.76%) |
Dec 22, 2017 | 204.60 | 204.76 | 202.14 | 203.71 | 1,043,458 | -0.72(-0.35%) |
Dec 21, 2017 | 204.18 | 205.22 | 203.13 | 204.43 | 1,071,571 | +0.99(+0.49%) |
Dec 20, 2017 | 203.17 | 203.80 | 201.20 | 203.44 | 1,310,827 | +0.25(+0.13%) |
Dec 19, 2017 | 203.16 | 204.34 | 202.75 | 203.18 | 1,417,936 | +0.74(+0.36%) |
Dec 18, 2017 | 204.44 | 206.01 | 201.61 | 202.44 | 1,596,481 | -1.84(-0.90%) |
Dec 15, 2017 | 204.13 | 204.65 | 201.59 | 204.28 | 2,687,819 | +1.54(+0.76%) |
Dec 14, 2017 | 199.54 | 204.23 | 199.34 | 202.74 | 1,450,088 | +3.79(+1.91%) |
Dec 13, 2017 | 200.09 | 201.00 | 198.38 | 198.95 | 1,213,781 | -1.30(-0.65%) |
Dec 12, 2017 | 200.25 | 203.39 | 198.77 | 200.25 | 1,861,437 | +0.58(+0.29%) |
Dec 11, 2017 | 199.97 | 200.11 | 196.54 | 199.67 | 1,360,040 | +1.27(+0.64%) |
Dec 08, 2017 | 197.80 | 198.44 | 197.39 | 198.40 | 1,475,108 | +1.03(+0.52%) |
Dec 07, 2017 | 197.77 | 198.77 | 197.16 | 197.37 | 973,916 | -0.07(-0.04%) |
Dec 06, 2017 | 197.81 | 199.21 | 197.27 | 197.45 | 1,052,077 | +0.10(+0.05%) |
Dec 05, 2017 | 196.92 | 198.35 | 196.44 | 197.35 | 1,234,487 | +0.44(+0.22%) |
Dec 04, 2017 | 199.50 | 199.78 | 195.08 | 196.91 | 1,866,971 | -2.06(-1.03%) |
Dec 01, 2017 | 198.11 | 199.12 | 196.79 | 198.97 | 1,188,950 | +0.92(+0.46%) |
Nov 30, 2017 | 195.12 | 198.33 | 193.94 | 198.05 | 1,693,874 | +2.94(+1.51%) |
Nov 29, 2017 | 200.69 | 201.23 | 193.57 | 195.11 | 1,714,051 | -5.15(-2.57%) |
Nov 28, 2017 | 200.41 | 201.25 | 199.16 | 200.26 | 1,228,092 | -0.09(-0.05%) |
Nov 27, 2017 | 201.89 | 202.05 | 200.01 | 200.35 | 892,143 | -1.60(-0.79%) |
Nov 24, 2017 | 201.09 | 201.95 | 200.20 | 201.95 | 332,930 | +1.30(+0.65%) |
Nov 22, 2017 | 200.19 | 200.87 | 198.48 | 200.65 | 677,452 | +0.63(+0.31%) |
Nov 21, 2017 | 198.26 | 200.53 | 198.01 | 200.02 | 945,690 | +1.98(+1.00%) |
Nov 20, 2017 | 197.33 | 198.29 | 196.92 | 198.04 | 1,217,590 | +1.18(+0.60%) |
Nov 17, 2017 | 197.67 | 197.73 | 195.93 | 196.86 | 967,319 | -0.96(-0.48%) |
Nov 16, 2017 | 198.90 | 199.56 | 197.67 | 197.82 | 1,316,069 | +0.16(+0.08%) |
Nov 15, 2017 | 199.63 | 206.79 | 196.41 | 197.66 | 1,378,444 | -0.85(-0.43%) |
Nov 14, 2017 | 200.96 | 201.26 | 198.07 | 198.50 | 1,169,625 | -2.43(-1.21%) |
Nov 13, 2017 | 199.33 | 201.61 | 199.03 | 200.93 | 972,745 | +1.90(+0.96%) |
Nov 10, 2017 | 198.88 | 199.33 | 198.24 | 199.03 | 738,484 | +0.49(+0.25%) |
Nov 09, 2017 | 197.97 | 198.80 | 197.08 | 198.54 | 677,685 | +0.46(+0.23%) |
Nov 08, 2017 | 196.59 | 198.32 | 195.97 | 198.08 | 1,930,994 | +1.96(+1.00%) |
Nov 07, 2017 | 196.54 | 197.06 | 195.53 | 196.13 | 1,709,803 | -0.29(-0.15%) |
Nov 06, 2017 | 196.38 | 197.26 | 195.74 | 196.42 | 867,900 | +0.37(+0.19%) |
Nov 03, 2017 | 194.78 | 196.86 | 194.78 | 196.04 | 939,771 | +1.44(+0.74%) |
Nov 02, 2017 | 195.70 | 196.52 | 193.92 | 194.60 | 1,149,014 | -1.53(-0.78%) |