Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 222.55 | 224.00 | 220.35 | 220.35 | 1,784 | -0.45(-0.20%) |
Jan 30, 2018 | 220.85 | 224.65 | 220.85 | 220.80 | 852 | -5.20(-2.30%) |
Jan 29, 2018 | 227.20 | 227.50 | 225.00 | 226.00 | 529 | -1.00(-0.44%) |
Jan 26, 2018 | 229.26 | 229.28 | 227.00 | 227.00 | 31 | +2.00(+0.89%) |
Jan 25, 2018 | 229.57 | 230.80 | 225.00 | 225.00 | 231 | -5.80(-2.51%) |
Jan 24, 2018 | 230.47 | 231.00 | 227.84 | 230.80 | 233 | +3.40(+1.50%) |
Jan 23, 2018 | 230.00 | 230.50 | 227.35 | 227.40 | 360 | -3.60(-1.56%) |
Jan 22, 2018 | 229.10 | 232.45 | 229.05 | 231.00 | 704 | +5.00(+2.21%) |
Jan 19, 2018 | 224.35 | 226.00 | 224.35 | 226.00 | 153 | +2.00(+0.89%) |
Jan 18, 2018 | 226.00 | 226.00 | 221.80 | 224.00 | 249 | +1.20(+0.54%) |
Jan 17, 2018 | 225.30 | 225.30 | 221.10 | 222.80 | 670 | -3.04(-1.35%) |
Jan 16, 2018 | 225.00 | 229.05 | 224.90 | 225.84 | 1,214 | +6.34(+2.89%) |
Jan 12, 2018 | 219.50 | 219.50 | 219.50 | 0 | +4.33(+2.01%) | |
Jan 11, 2018 | 211.70 | 216.40 | 211.70 | 215.17 | 8,270 | -1.13(-0.52%) |
Jan 10, 2018 | 214.00 | 216.30 | 211.09 | 216.30 | 794 | +1.52(+0.71%) |
Jan 09, 2018 | 214.95 | 215.00 | 214.78 | 214.78 | 99 | +1.03(+0.48%) |
Jan 08, 2018 | 212.80 | 217.20 | 212.80 | 213.75 | 1,854 | -1.25(-0.58%) |
Jan 05, 2018 | 212.55 | 216.20 | 212.55 | 215.00 | 4,155 | +4.75(+2.26%) |
Jan 04, 2018 | 208.85 | 210.25 | 208.80 | 210.25 | 164 | +4.80(+2.34%) |
Jan 03, 2018 | 204.74 | 207.81 | 204.74 | 205.45 | 237 | +1.35(+0.66%) |
Jan 02, 2018 | 203.20 | 204.10 | 200.15 | 204.10 | 552 | +2.59(+1.29%) |
Dec 29, 2017 | 201.51 | 201.51 | 201.51 | 0 | -0.84(-0.42%) | |
Dec 28, 2017 | 202.21 | 202.35 | 202.21 | 202.35 | 62 | -1.65(-0.81%) |
Dec 27, 2017 | 200.15 | 204.00 | 200.15 | 204.00 | 42 | -1.75(-0.85%) |
Dec 26, 2017 | 201.95 | 205.75 | 201.95 | 205.75 | 585 | +6.00(+3.00%) |
Dec 22, 2017 | 200.05 | 203.95 | 199.75 | 199.75 | 408 | -1.25(-0.62%) |
Dec 21, 2017 | 202.00 | 202.00 | 201.00 | 201.00 | 111 | -1.12(-0.56%) |
Dec 20, 2017 | 204.80 | 204.80 | 200.90 | 202.12 | 287 | -4.62(-2.24%) |
Dec 19, 2017 | 204.00 | 207.25 | 204.00 | 206.75 | 493 | +3.19(+1.57%) |
Dec 18, 2017 | 205.00 | 205.00 | 203.55 | 203.56 | 631 | +2.61(+1.30%) |
Dec 15, 2017 | 201.10 | 201.10 | 197.75 | 200.95 | 191 | -1.55(-0.77%) |
Dec 14, 2017 | 202.00 | 203.80 | 199.10 | 202.50 | 677 | +0.65(+0.32%) |
Dec 13, 2017 | 199.95 | 201.85 | 199.57 | 201.85 | 429 | +1.00(+0.50%) |
Dec 12, 2017 | 199.99 | 200.85 | 196.30 | 200.85 | 800 | +0.45(+0.22%) |
Dec 11, 2017 | 201.00 | 202.35 | 200.00 | 200.40 | 1,794 | +0.40(+0.20%) |
Dec 08, 2017 | 199.00 | 201.00 | 199.00 | 200.00 | 13 | +5.00(+2.56%) |
Dec 07, 2017 | 194.70 | 198.70 | 194.70 | 195.00 | 68 | +0.00(+0.00%) |
Dec 06, 2017 | 197.36 | 197.55 | 193.30 | 195.00 | 409 | -5.10(-2.55%) |
Dec 05, 2017 | 198.15 | 202.25 | 198.15 | 200.10 | 888 | -2.90(-1.43%) |
Dec 04, 2017 | 202.50 | 204.05 | 200.10 | 203.00 | 546 | +1.00(+0.50%) |
Dec 01, 2017 | 205.10 | 205.10 | 201.75 | 202.00 | 403 | -8.00(-3.81%) |
Nov 30, 2017 | 206.90 | 210.00 | 206.25 | 210.00 | 493 | +5.00(+2.44%) |
Nov 29, 2017 | 203.05 | 205.65 | 201.95 | 205.00 | 1,752 | +3.08(+1.53%) |
Nov 28, 2017 | 201.90 | 202.00 | 201.22 | 201.92 | 271 | -1.18(-0.58%) |
Nov 27, 2017 | 202.70 | 203.10 | 199.50 | 203.10 | 315 | +1.10(+0.54%) |
Nov 24, 2017 | 202.00 | 202.00 | 202.00 | 202.00 | 505 | +4.23(+2.14%) |
Nov 22, 2017 | 201.30 | 201.30 | 195.90 | 197.77 | 838 | -3.78(-1.88%) |
Nov 21, 2017 | 203.35 | 203.35 | 197.90 | 201.55 | 859 | +7.70(+3.97%) |
Nov 20, 2017 | 195.20 | 195.78 | 193.85 | 193.85 | 2,603 | +3.85(+2.03%) |
Nov 17, 2017 | 190.00 | 190.00 | 188.02 | 190.00 | 91 | -0.30(-0.16%) |
Nov 16, 2017 | 188.25 | 190.30 | 186.75 | 190.30 | 699 | +3.35(+1.79%) |
Nov 15, 2017 | 185.00 | 186.95 | 182.95 | 186.95 | 448 | +1.95(+1.05%) |
Nov 14, 2017 | 184.40 | 185.00 | 184.40 | 185.00 | 10 | -2.10(-1.12%) |
Nov 13, 2017 | 181.35 | 187.10 | 181.35 | 187.10 | 454 | +3.35(+1.82%) |
Nov 10, 2017 | 186.75 | 187.75 | 183.75 | 183.75 | 127 | -3.00(-1.61%) |
Nov 09, 2017 | 186.10 | 188.00 | 186.00 | 186.75 | 213 | +0.79(+0.42%) |
Nov 08, 2017 | 187.40 | 189.80 | 185.95 | 185.96 | 955 | -2.04(-1.09%) |
Nov 07, 2017 | 191.00 | 192.20 | 188.00 | 188.00 | 412 | -5.70(-2.94%) |
Nov 06, 2017 | 189.55 | 193.70 | 189.55 | 193.70 | 80 | +2.70(+1.41%) |
Nov 03, 2017 | 195.45 | 195.45 | 191.00 | 191.00 | 108 | -1.00(-0.52%) |
Nov 02, 2017 | 197.00 | 197.65 | 192.00 | 192.00 | 366 | -2.00(-1.03%) |