Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 248.11 | 254.84 | 245.31 | 246.55 | 374,303 | -0.47(-0.19%) |
Jan 30, 2018 | 247.59 | 250.41 | 246.00 | 247.02 | 456,168 | -3.24(-1.29%) |
Jan 29, 2018 | 257.74 | 260.93 | 249.82 | 250.26 | 415,526 | -7.57(-2.94%) |
Jan 26, 2018 | 250.00 | 258.99 | 250.00 | 257.83 | 755,015 | -3.30(-1.26%) |
Jan 25, 2018 | 262.79 | 262.79 | 259.95 | 261.13 | 480,271 | +0.41(+0.16%) |
Jan 24, 2018 | 262.64 | 263.09 | 258.72 | 260.72 | 399,869 | -0.62(-0.24%) |
Jan 23, 2018 | 258.89 | 262.47 | 257.05 | 261.34 | 440,455 | +1.99(+0.77%) |
Jan 22, 2018 | 256.78 | 259.45 | 255.44 | 259.35 | 310,450 | +3.03(+1.18%) |
Jan 19, 2018 | 253.61 | 256.65 | 253.51 | 256.32 | 379,867 | +2.33(+0.92%) |
Jan 18, 2018 | 254.80 | 257.11 | 253.26 | 253.99 | 327,554 | -0.63(-0.25%) |
Jan 17, 2018 | 253.71 | 254.91 | 249.73 | 254.62 | 269,975 | +2.92(+1.16%) |
Jan 16, 2018 | 255.01 | 257.24 | 250.12 | 251.70 | 418,769 | -1.48(-0.58%) |
Jan 12, 2018 | 253.18 | 253.18 | 253.18 | 0 | +2.53(+1.01%) | |
Jan 11, 2018 | 251.14 | 253.20 | 247.89 | 250.65 | 267,539 | +1.00(+0.40%) |
Jan 10, 2018 | 254.10 | 249.65 | 299,849 | +2.76(+1.12%) | ||
Jan 09, 2018 | 245.76 | 249.45 | 244.81 | 246.89 | 299,245 | +3.31(+1.36%) |
Jan 08, 2018 | 243.89 | 244.04 | 241.16 | 243.58 | 409,217 | -0.27(-0.11%) |
Jan 05, 2018 | 241.86 | 244.44 | 240.05 | 243.85 | 402,884 | +3.91(+1.63%) |
Jan 04, 2018 | 239.57 | 241.78 | 238.18 | 239.94 | 721,871 | +2.27(+0.96%) |
Jan 03, 2018 | 236.96 | 238.34 | 234.35 | 237.67 | 341,874 | +0.29(+0.12%) |
Jan 02, 2018 | 235.89 | 237.55 | 233.81 | 237.38 | 395,968 | +3.61(+1.54%) |
Dec 29, 2017 | 233.77 | 233.77 | 233.77 | 0 | -3.94(-1.66%) | |
Dec 28, 2017 | 235.39 | 237.90 | 234.30 | 237.71 | 259,490 | +2.82(+1.20%) |
Dec 27, 2017 | 235.84 | 236.20 | 234.11 | 234.89 | 368,552 | -1.28(-0.54%) |
Dec 26, 2017 | 241.00 | 241.00 | 235.06 | 236.17 | 304,846 | -5.53(-2.29%) |
Dec 22, 2017 | 241.92 | 241.92 | 235.41 | 241.70 | 284,321 | +0.03(+0.01%) |
Dec 21, 2017 | 238.45 | 242.48 | 237.12 | 241.67 | 261,930 | +5.37(+2.27%) |
Dec 20, 2017 | 240.49 | 242.41 | 232.41 | 236.30 | 459,958 | -1.93(-0.81%) |
Dec 19, 2017 | 241.17 | 242.56 | 237.91 | 238.23 | 549,785 | -2.42(-1.01%) |
Dec 18, 2017 | 240.70 | 242.92 | 237.59 | 240.65 | 712,169 | +3.10(+1.30%) |
Dec 15, 2017 | 228.00 | 239.40 | 228.00 | 237.55 | 1,820,950 | +7.88(+3.43%) |
Dec 14, 2017 | 233.29 | 234.78 | 227.46 | 229.67 | 731,250 | -1.62(-0.70%) |
Dec 13, 2017 | 234.62 | 236.86 | 230.87 | 231.29 | 664,309 | -3.61(-1.54%) |
Dec 12, 2017 | 235.06 | 235.92 | 230.78 | 234.90 | 420,238 | +2.51(+1.08%) |
Dec 11, 2017 | 232.26 | 233.92 | 230.41 | 232.39 | 561,528 | +0.12(+0.05%) |
Dec 08, 2017 | 232.19 | 233.65 | 228.99 | 232.27 | 316,123 | +2.48(+1.08%) |
Dec 07, 2017 | 228.28 | 232.07 | 226.21 | 229.79 | 425,617 | +1.13(+0.49%) |
Dec 06, 2017 | 226.06 | 231.03 | 225.94 | 228.66 | 315,245 | +1.13(+0.50%) |
Dec 05, 2017 | 233.41 | 235.27 | 226.11 | 227.53 | 385,380 | -3.74(-1.62%) |
Dec 04, 2017 | 232.00 | 233.74 | 230.82 | 231.27 | 446,315 | +3.10(+1.36%) |
Dec 01, 2017 | 227.04 | 230.80 | 221.34 | 228.17 | 401,101 | +0.53(+0.23%) |
Nov 30, 2017 | 229.22 | 233.46 | 226.01 | 227.64 | 567,318 | +0.66(+0.29%) |
Nov 29, 2017 | 222.80 | 229.67 | 222.16 | 226.98 | 642,158 | +5.65(+2.55%) |
Nov 28, 2017 | 214.60 | 221.70 | 214.31 | 221.33 | 262,575 | +7.92(+3.71%) |
Nov 27, 2017 | 213.00 | 215.61 | 212.30 | 213.41 | 219,397 | +0.31(+0.15%) |
Nov 24, 2017 | 215.11 | 216.30 | 213.00 | 213.10 | 113,562 | -0.98(-0.46%) |
Nov 22, 2017 | 215.61 | 215.75 | 212.77 | 214.08 | 179,855 | -0.84(-0.39%) |
Nov 21, 2017 | 216.02 | 216.44 | 212.71 | 214.92 | 326,735 | -0.23(-0.11%) |
Nov 20, 2017 | 215.07 | 216.84 | 214.08 | 215.15 | 305,878 | -0.07(-0.03%) |
Nov 17, 2017 | 213.13 | 216.53 | 211.91 | 215.22 | 263,274 | +0.99(+0.46%) |
Nov 16, 2017 | 215.00 | 216.84 | 212.03 | 214.23 | 309,805 | +0.49(+0.23%) |
Nov 15, 2017 | 210.00 | 215.03 | 208.23 | 213.74 | 342,041 | +0.46(+0.22%) |
Nov 14, 2017 | 210.40 | 214.07 | 210.40 | 213.28 | 354,701 | +1.02(+0.48%) |
Nov 13, 2017 | 206.72 | 212.67 | 204.79 | 212.26 | 524,598 | +3.38(+1.62%) |
Nov 10, 2017 | 208.81 | 210.23 | 207.81 | 208.88 | 278,785 | +0.65(+0.31%) |
Nov 09, 2017 | 208.04 | 212.12 | 204.32 | 208.23 | 393,052 | -1.33(-0.63%) |
Nov 08, 2017 | 214.54 | 215.92 | 208.31 | 209.56 | 587,036 | -5.50(-2.56%) |
Nov 07, 2017 | 218.03 | 218.12 | 212.45 | 215.06 | 554,281 | -2.63(-1.21%) |
Nov 06, 2017 | 219.49 | 220.10 | 217.10 | 217.69 | 305,923 | -1.83(-0.83%) |
Nov 03, 2017 | 217.34 | 220.40 | 215.57 | 219.52 | 363,871 | +0.60(+0.27%) |
Nov 02, 2017 | 218.42 | 220.60 | 215.78 | 218.92 | 432,955 | +0.19(+0.09%) |