Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 193.73 | 194.79 | 191.82 | 193.27 | 44,865 | -0.55(-0.29%) |
Jan 30, 2018 | 192.09 | 194.77 | 191.90 | 193.83 | 33,727 | +0.99(+0.51%) |
Jan 29, 2018 | 196.51 | 198.02 | 192.57 | 192.83 | 66,658 | -4.66(-2.36%) |
Jan 26, 2018 | 195.59 | 197.94 | 194.09 | 197.49 | 65,296 | +2.40(+1.23%) |
Jan 25, 2018 | 196.49 | 197.41 | 193.46 | 195.10 | 59,525 | -0.79(-0.40%) |
Jan 24, 2018 | 197.38 | 198.26 | 194.45 | 195.89 | 65,288 | -0.81(-0.41%) |
Jan 23, 2018 | 196.93 | 197.38 | 195.52 | 196.70 | 45,530 | +0.35(+0.18%) |
Jan 22, 2018 | 197.79 | 199.92 | 194.46 | 196.35 | 56,245 | -1.22(-0.62%) |
Jan 19, 2018 | 193.61 | 198.26 | 193.61 | 197.57 | 61,895 | +4.11(+2.12%) |
Jan 18, 2018 | 194.54 | 196.35 | 192.54 | 193.46 | 56,875 | -1.23(-0.63%) |
Jan 17, 2018 | 192.69 | 195.87 | 191.53 | 194.69 | 47,540 | +2.44(+1.27%) |
Jan 16, 2018 | 192.60 | 193.68 | 190.64 | 192.25 | 58,226 | +1.12(+0.59%) |
Jan 12, 2018 | 191.12 | 191.12 | 191.12 | 0 | -3.29(-1.69%) | |
Jan 11, 2018 | 196.91 | 197.69 | 193.49 | 194.41 | 66,250 | -1.16(-0.59%) |
Jan 10, 2018 | 195.48 | 197.19 | 192.38 | 195.57 | 47,510 | -0.30(-0.16%) |
Jan 09, 2018 | 199.22 | 203.50 | 195.54 | 195.88 | 63,977 | -3.29(-1.65%) |
Jan 08, 2018 | 192.54 | 199.66 | 191.35 | 199.17 | 62,900 | +6.62(+3.44%) |
Jan 05, 2018 | 196.35 | 196.46 | 191.12 | 192.54 | 56,881 | -3.34(-1.71%) |
Jan 04, 2018 | 199.22 | 201.60 | 195.41 | 195.89 | 58,945 | -3.33(-1.67%) |
Jan 03, 2018 | 201.12 | 201.98 | 198.26 | 199.22 | 44,352 | -2.17(-1.08%) |
Jan 02, 2018 | 203.98 | 206.00 | 200.37 | 201.39 | 68,143 | -3.79(-1.85%) |
Dec 29, 2017 | 205.18 | 205.18 | 205.18 | 0 | -1.50(-0.72%) | |
Dec 28, 2017 | 209.28 | 210.08 | 206.67 | 206.68 | 42,834 | -2.56(-1.23%) |
Dec 27, 2017 | 207.88 | 209.82 | 206.66 | 209.24 | 80,075 | +0.82(+0.39%) |
Dec 26, 2017 | 211.61 | 212.53 | 207.45 | 208.42 | 71,676 | -3.16(-1.49%) |
Dec 22, 2017 | 214.75 | 216.80 | 211.20 | 211.58 | 32,475 | -1.99(-0.93%) |
Dec 21, 2017 | 212.61 | 218.27 | 211.67 | 213.57 | 83,780 | +1.42(+0.67%) |
Dec 20, 2017 | 210.72 | 213.47 | 210.57 | 212.15 | 32,329 | +0.22(+0.10%) |
Dec 19, 2017 | 214.32 | 214.94 | 210.91 | 211.93 | 54,309 | -2.16(-1.01%) |
Dec 18, 2017 | 217.24 | 219.23 | 212.80 | 214.09 | 43,060 | -1.70(-0.79%) |
Dec 15, 2017 | 207.14 | 215.88 | 205.97 | 215.79 | 178,144 | +9.14(+4.42%) |
Dec 14, 2017 | 209.41 | 209.70 | 205.89 | 206.65 | 65,529 | -1.66(-0.80%) |
Dec 13, 2017 | 212.75 | 215.71 | 207.97 | 208.31 | 69,828 | -4.47(-2.10%) |
Dec 12, 2017 | 216.76 | 218.73 | 211.62 | 212.78 | 74,962 | -4.09(-1.89%) |
Dec 11, 2017 | 214.47 | 218.28 | 211.70 | 216.87 | 77,221 | +2.43(+1.13%) |
Dec 08, 2017 | 216.29 | 216.29 | 209.98 | 214.44 | 71,090 | -0.22(-0.10%) |
Dec 07, 2017 | 208.72 | 214.70 | 203.36 | 214.66 | 72,596 | +6.02(+2.89%) |
Dec 06, 2017 | 201.44 | 209.70 | 201.44 | 208.63 | 37,498 | +6.94(+3.44%) |
Dec 05, 2017 | 202.37 | 203.50 | 200.53 | 201.69 | 39,024 | -1.04(-0.51%) |
Dec 04, 2017 | 208.08 | 208.08 | 202.17 | 202.73 | 55,230 | -4.04(-1.95%) |
Dec 01, 2017 | 204.95 | 208.36 | 202.94 | 206.77 | 52,955 | +1.16(+0.57%) |
Nov 30, 2017 | 202.23 | 206.00 | 201.60 | 205.61 | 62,633 | +4.07(+2.02%) |
Nov 29, 2017 | 199.34 | 202.68 | 197.78 | 201.54 | 71,135 | +4.19(+2.12%) |
Nov 28, 2017 | 195.54 | 199.73 | 194.31 | 197.36 | 82,632 | +1.47(+0.75%) |
Nov 27, 2017 | 194.31 | 196.59 | 193.63 | 195.89 | 49,510 | +0.91(+0.47%) |
Nov 24, 2017 | 194.53 | 196.91 | 193.02 | 194.97 | 18,724 | +0.00(+0.00%) |
Nov 22, 2017 | 196.97 | 197.77 | 194.44 | 194.97 | 42,488 | -2.74(-1.38%) |
Nov 21, 2017 | 194.70 | 197.71 | 193.63 | 197.71 | 49,313 | +3.01(+1.55%) |
Nov 20, 2017 | 193.36 | 194.93 | 190.64 | 194.70 | 66,353 | +1.45(+0.75%) |
Nov 17, 2017 | 193.33 | 195.88 | 192.76 | 193.25 | 38,769 | -1.60(-0.82%) |
Nov 16, 2017 | 190.74 | 195.96 | 190.74 | 194.85 | 62,481 | +4.33(+2.27%) |
Nov 15, 2017 | 192.39 | 194.32 | 189.65 | 190.52 | 62,560 | -4.07(-2.09%) |
Nov 14, 2017 | 192.78 | 197.50 | 192.78 | 194.59 | 82,572 | +1.94(+1.00%) |
Nov 13, 2017 | 186.70 | 195.20 | 186.70 | 192.66 | 60,094 | +5.96(+3.19%) |
Nov 10, 2017 | 188.23 | 191.21 | 185.24 | 186.70 | 64,057 | -2.04(-1.08%) |
Nov 09, 2017 | 194.98 | 195.12 | 188.73 | 188.74 | 84,124 | -7.87(-4.00%) |
Nov 08, 2017 | 209.99 | 209.99 | 173.73 | 196.60 | 378,317 | -16.84(-7.89%) |
Nov 07, 2017 | 213.63 | 214.70 | 211.00 | 213.45 | 40,814 | -0.31(-0.15%) |
Nov 06, 2017 | 213.09 | 214.70 | 212.56 | 213.76 | 32,718 | +0.07(+0.03%) |
Nov 03, 2017 | 214.66 | 215.23 | 211.92 | 213.69 | 22,544 | -0.22(-0.10%) |
Nov 02, 2017 | 214.59 | 215.32 | 212.90 | 213.91 | 20,756 | -0.27(-0.12%) |