Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 224.62 | 227.02 | 214.18 | 217.17 | 933,285 | -7.30(-3.25%) |
Jan 30, 2018 | 224.08 | 226.64 | 223.53 | 224.47 | 528,853 | -1.02(-0.45%) |
Jan 29, 2018 | 228.20 | 228.20 | 223.76 | 225.49 | 541,965 | -2.90(-1.27%) |
Jan 26, 2018 | 227.64 | 229.70 | 224.56 | 228.39 | 621,110 | +1.73(+0.76%) |
Jan 25, 2018 | 222.01 | 227.70 | 220.25 | 226.66 | 686,574 | +5.60(+2.53%) |
Jan 24, 2018 | 220.07 | 223.24 | 217.85 | 221.06 | 577,545 | +0.80(+0.36%) |
Jan 23, 2018 | 216.27 | 220.70 | 213.92 | 220.26 | 550,177 | +4.48(+2.08%) |
Jan 22, 2018 | 216.42 | 216.86 | 211.78 | 215.78 | 505,486 | -0.26(-0.12%) |
Jan 19, 2018 | 217.49 | 218.83 | 215.09 | 216.04 | 518,446 | +0.32(+0.15%) |
Jan 18, 2018 | 215.61 | 217.74 | 215.32 | 215.72 | 562,741 | -0.38(-0.18%) |
Jan 17, 2018 | 217.73 | 217.73 | 214.49 | 216.10 | 550,523 | +0.81(+0.38%) |
Jan 16, 2018 | 221.84 | 221.84 | 214.72 | 215.29 | 741,009 | -4.35(-1.98%) |
Jan 12, 2018 | 219.64 | 219.64 | 219.64 | 0 | +1.07(+0.49%) | |
Jan 11, 2018 | 217.01 | 219.29 | 216.15 | 218.57 | 404,946 | +2.87(+1.33%) |
Jan 10, 2018 | 216.67 | 215.71 | 663,353 | -1.31(-0.61%) | ||
Jan 09, 2018 | 218.91 | 220.97 | 216.89 | 217.02 | 690,209 | -2.13(-0.97%) |
Jan 08, 2018 | 216.00 | 219.15 | 214.87 | 219.15 | 603,561 | +2.78(+1.28%) |
Jan 05, 2018 | 217.20 | 217.75 | 214.20 | 216.37 | 586,618 | -0.64(-0.29%) |
Jan 04, 2018 | 218.91 | 219.55 | 215.29 | 217.01 | 838,009 | +0.48(+0.22%) |
Jan 03, 2018 | 215.13 | 219.38 | 214.66 | 216.53 | 820,938 | +2.38(+1.11%) |
Jan 02, 2018 | 211.89 | 215.62 | 210.43 | 214.15 | 1,045,219 | +3.77(+1.79%) |
Dec 29, 2017 | 210.38 | 210.38 | 210.38 | 0 | +3.41(+1.65%) | |
Dec 28, 2017 | 208.04 | 208.07 | 205.11 | 206.98 | 603,048 | -0.70(-0.34%) |
Dec 27, 2017 | 207.70 | 209.15 | 205.47 | 207.68 | 676,083 | +0.60(+0.29%) |
Dec 26, 2017 | 200.91 | 207.79 | 200.69 | 207.08 | 658,238 | +6.16(+3.07%) |
Dec 22, 2017 | 200.22 | 202.09 | 198.40 | 200.92 | 312,941 | +0.58(+0.29%) |
Dec 21, 2017 | 196.32 | 202.20 | 195.29 | 200.34 | 763,810 | +5.57(+2.86%) |
Dec 20, 2017 | 195.01 | 195.63 | 192.50 | 194.78 | 536,165 | +0.92(+0.48%) |
Dec 19, 2017 | 198.08 | 198.68 | 193.30 | 193.85 | 672,167 | -3.77(-1.91%) |
Dec 18, 2017 | 196.08 | 199.00 | 194.07 | 197.62 | 613,998 | +3.04(+1.56%) |
Dec 15, 2017 | 194.44 | 196.01 | 193.66 | 194.59 | 854,532 | +2.13(+1.11%) |
Dec 14, 2017 | 198.45 | 199.13 | 191.12 | 192.45 | 810,251 | -5.53(-2.79%) |
Dec 13, 2017 | 197.28 | 199.23 | 196.20 | 197.98 | 464,283 | +0.72(+0.37%) |
Dec 12, 2017 | 197.26 | 200.11 | 196.56 | 197.26 | 743,825 | -1.36(-0.69%) |
Dec 11, 2017 | 203.74 | 204.72 | 197.38 | 198.62 | 635,536 | -5.16(-2.53%) |
Dec 08, 2017 | 199.80 | 205.08 | 198.79 | 203.78 | 911,996 | +5.28(+2.66%) |
Dec 07, 2017 | 191.80 | 201.50 | 191.39 | 198.50 | 698,121 | +6.70(+3.49%) |
Dec 06, 2017 | 195.64 | 196.21 | 191.32 | 191.80 | 618,941 | -4.18(-2.13%) |
Dec 05, 2017 | 199.10 | 199.86 | 194.24 | 195.97 | 438,063 | -2.42(-1.22%) |
Dec 04, 2017 | 195.09 | 201.13 | 194.66 | 198.39 | 681,665 | +5.51(+2.86%) |
Dec 01, 2017 | 198.75 | 198.75 | 191.45 | 192.88 | 560,172 | -5.46(-2.75%) |
Nov 30, 2017 | 198.16 | 198.94 | 194.91 | 198.34 | 570,085 | +0.30(+0.15%) |
Nov 29, 2017 | 194.25 | 198.44 | 192.57 | 198.04 | 538,638 | +3.95(+2.04%) |
Nov 28, 2017 | 191.63 | 194.38 | 190.94 | 194.09 | 445,212 | +2.40(+1.25%) |
Nov 27, 2017 | 195.66 | 196.32 | 190.21 | 191.69 | 654,797 | -3.88(-1.98%) |
Nov 24, 2017 | 197.02 | 197.60 | 195.46 | 195.56 | 142,146 | -1.17(-0.59%) |
Nov 22, 2017 | 197.72 | 198.02 | 196.35 | 196.73 | 666,453 | -0.29(-0.15%) |
Nov 21, 2017 | 198.99 | 199.14 | 196.94 | 197.02 | 483,311 | -1.23(-0.62%) |
Nov 20, 2017 | 197.36 | 201.05 | 197.18 | 198.26 | 342,778 | +0.97(+0.49%) |
Nov 17, 2017 | 197.97 | 199.83 | 196.88 | 197.29 | 380,709 | -1.58(-0.79%) |
Nov 16, 2017 | 196.30 | 200.34 | 195.56 | 198.87 | 509,304 | +3.04(+1.55%) |
Nov 15, 2017 | 200.97 | 200.97 | 195.46 | 195.83 | 675,322 | -5.68(-2.82%) |
Nov 14, 2017 | 201.66 | 202.39 | 200.55 | 201.51 | 472,138 | -0.29(-0.15%) |
Nov 13, 2017 | 201.05 | 202.39 | 200.45 | 201.80 | 371,928 | -0.74(-0.37%) |
Nov 10, 2017 | 201.79 | 202.94 | 200.47 | 202.54 | 276,728 | +0.28(+0.14%) |
Nov 09, 2017 | 202.00 | 203.25 | 199.06 | 202.26 | 499,754 | -0.24(-0.12%) |
Nov 08, 2017 | 199.55 | 202.81 | 198.13 | 202.50 | 493,411 | +3.00(+1.50%) |
Nov 07, 2017 | 201.24 | 202.70 | 197.37 | 199.49 | 568,167 | -2.40(-1.19%) |
Nov 06, 2017 | 200.53 | 205.44 | 200.53 | 201.90 | 475,895 | +0.72(+0.36%) |
Nov 03, 2017 | 197.16 | 202.57 | 196.82 | 201.18 | 620,831 | +2.71(+1.36%) |
Nov 02, 2017 | 200.83 | 210.06 | 195.87 | 198.47 | 1,849,031 | -7.92(-3.84%) |