Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 224.33 | 226.73 | 213.90 | 216.89 | 934,494 | -7.29(-3.25%) |
Jan 30, 2018 | 223.79 | 226.35 | 223.24 | 224.18 | 529,537 | -1.02(-0.45%) |
Jan 29, 2018 | 227.91 | 227.91 | 223.47 | 225.20 | 542,667 | -2.90(-1.27%) |
Jan 26, 2018 | 227.35 | 229.40 | 224.27 | 228.10 | 621,914 | +1.73(+0.76%) |
Jan 25, 2018 | 221.72 | 227.40 | 219.97 | 226.37 | 687,463 | +5.59(+2.53%) |
Jan 24, 2018 | 219.79 | 222.96 | 217.57 | 220.78 | 578,293 | +0.80(+0.36%) |
Jan 23, 2018 | 215.99 | 220.42 | 213.64 | 219.98 | 550,890 | +4.48(+2.08%) |
Jan 22, 2018 | 216.14 | 216.58 | 211.51 | 215.50 | 506,141 | -0.26(-0.12%) |
Jan 19, 2018 | 217.20 | 218.54 | 214.81 | 215.76 | 519,117 | +0.32(+0.15%) |
Jan 18, 2018 | 215.33 | 217.46 | 215.04 | 215.44 | 563,470 | -0.38(-0.18%) |
Jan 17, 2018 | 217.45 | 217.45 | 214.21 | 215.82 | 551,236 | +0.81(+0.38%) |
Jan 16, 2018 | 221.55 | 221.55 | 214.44 | 215.01 | 741,969 | -4.34(-1.98%) |
Jan 12, 2018 | 219.35 | 219.35 | 219.35 | 0 | +1.06(+0.49%) | |
Jan 11, 2018 | 216.73 | 219.01 | 215.87 | 218.29 | 405,470 | +2.86(+1.33%) |
Jan 10, 2018 | 216.39 | 215.43 | 664,212 | -1.31(-0.61%) | ||
Jan 09, 2018 | 218.63 | 220.68 | 216.61 | 216.74 | 691,103 | -2.13(-0.97%) |
Jan 08, 2018 | 215.72 | 218.87 | 214.59 | 218.87 | 604,342 | +2.78(+1.28%) |
Jan 05, 2018 | 216.92 | 217.47 | 213.93 | 216.09 | 587,378 | -0.64(-0.29%) |
Jan 04, 2018 | 218.63 | 219.26 | 215.01 | 216.73 | 839,094 | +0.48(+0.22%) |
Jan 03, 2018 | 214.86 | 219.10 | 214.38 | 216.25 | 822,001 | +2.38(+1.11%) |
Jan 02, 2018 | 211.62 | 215.34 | 210.16 | 213.88 | 1,046,572 | +3.76(+1.79%) |
Dec 29, 2017 | 210.11 | 210.11 | 210.11 | 0 | +3.40(+1.65%) | |
Dec 28, 2017 | 207.78 | 207.80 | 204.85 | 206.71 | 603,829 | -0.70(-0.34%) |
Dec 27, 2017 | 207.43 | 208.88 | 205.20 | 207.41 | 676,959 | +0.60(+0.29%) |
Dec 26, 2017 | 200.65 | 207.52 | 200.43 | 206.81 | 659,091 | +6.15(+3.06%) |
Dec 22, 2017 | 199.96 | 201.82 | 198.15 | 200.66 | 313,346 | +0.58(+0.29%) |
Dec 21, 2017 | 196.06 | 201.94 | 195.04 | 200.09 | 764,799 | +5.56(+2.86%) |
Dec 20, 2017 | 194.76 | 195.38 | 192.25 | 194.52 | 536,859 | +0.92(+0.48%) |
Dec 19, 2017 | 197.82 | 198.42 | 193.05 | 193.60 | 673,037 | -3.76(-1.91%) |
Dec 18, 2017 | 195.83 | 198.74 | 193.82 | 197.37 | 614,793 | +3.03(+1.56%) |
Dec 15, 2017 | 194.19 | 195.75 | 193.41 | 194.33 | 855,639 | +2.13(+1.11%) |
Dec 14, 2017 | 198.19 | 198.87 | 190.87 | 192.21 | 811,300 | -5.52(-2.79%) |
Dec 13, 2017 | 197.02 | 198.97 | 195.95 | 197.73 | 464,884 | +0.72(+0.37%) |
Dec 12, 2017 | 197.00 | 199.85 | 196.30 | 197.00 | 744,788 | -1.36(-0.69%) |
Dec 11, 2017 | 203.48 | 204.46 | 197.13 | 198.36 | 636,359 | -5.15(-2.53%) |
Dec 08, 2017 | 199.54 | 204.82 | 198.53 | 203.52 | 913,177 | +5.27(+2.66%) |
Dec 07, 2017 | 191.55 | 201.24 | 191.14 | 198.24 | 699,025 | +6.69(+3.49%) |
Dec 06, 2017 | 195.39 | 195.96 | 191.07 | 191.55 | 619,743 | -4.17(-2.13%) |
Dec 05, 2017 | 198.84 | 199.60 | 193.99 | 195.72 | 438,631 | -2.41(-1.22%) |
Dec 04, 2017 | 194.84 | 200.87 | 194.41 | 198.14 | 682,548 | +5.50(+2.86%) |
Dec 01, 2017 | 198.49 | 198.49 | 191.21 | 192.63 | 560,898 | -5.46(-2.75%) |
Nov 30, 2017 | 197.90 | 198.69 | 194.66 | 198.09 | 570,823 | +0.31(+0.15%) |
Nov 29, 2017 | 194.00 | 198.18 | 192.32 | 197.78 | 539,336 | +3.95(+2.04%) |
Nov 28, 2017 | 191.38 | 194.13 | 190.69 | 193.84 | 445,789 | +2.40(+1.25%) |
Nov 27, 2017 | 195.40 | 196.07 | 189.97 | 191.44 | 655,645 | -3.87(-1.98%) |
Nov 24, 2017 | 196.77 | 197.35 | 195.20 | 195.31 | 142,330 | -1.17(-0.59%) |
Nov 22, 2017 | 197.46 | 197.76 | 196.10 | 196.47 | 667,316 | -0.29(-0.15%) |
Nov 21, 2017 | 198.73 | 198.88 | 196.68 | 196.77 | 483,937 | -1.23(-0.62%) |
Nov 20, 2017 | 197.10 | 200.79 | 196.93 | 198.00 | 343,222 | +0.97(+0.49%) |
Nov 17, 2017 | 197.72 | 199.57 | 196.63 | 197.03 | 381,202 | -1.58(-0.79%) |
Nov 16, 2017 | 196.05 | 200.08 | 195.31 | 198.61 | 509,964 | +3.04(+1.55%) |
Nov 15, 2017 | 200.72 | 200.72 | 195.20 | 195.57 | 676,197 | -5.67(-2.82%) |
Nov 14, 2017 | 201.40 | 202.13 | 200.29 | 201.25 | 472,750 | -0.29(-0.15%) |
Nov 13, 2017 | 200.79 | 202.13 | 200.19 | 201.54 | 372,410 | -0.74(-0.37%) |
Nov 10, 2017 | 201.53 | 202.67 | 200.21 | 202.28 | 277,087 | +0.28(+0.14%) |
Nov 09, 2017 | 201.74 | 202.99 | 198.80 | 202.00 | 500,401 | -0.24(-0.12%) |
Nov 08, 2017 | 199.29 | 202.55 | 197.88 | 202.23 | 494,050 | +3.00(+1.50%) |
Nov 07, 2017 | 200.98 | 202.44 | 197.11 | 199.24 | 568,903 | -2.40(-1.19%) |
Nov 06, 2017 | 200.27 | 205.17 | 200.27 | 201.64 | 476,511 | +0.72(+0.36%) |
Nov 03, 2017 | 196.90 | 202.31 | 196.57 | 200.91 | 621,635 | +2.70(+1.36%) |
Nov 02, 2017 | 200.57 | 209.78 | 195.61 | 198.21 | 1,851,426 | -7.91(-3.84%) |