Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 203.45 | 204.76 | 200.38 | 201.04 | 292,489 | -2.09(-1.03%) |
Jan 30, 2018 | 202.20 | 204.28 | 200.44 | 203.14 | 329,097 | -0.72(-0.35%) |
Jan 29, 2018 | 203.07 | 205.25 | 203.01 | 203.86 | 447,472 | -0.12(-0.06%) |
Jan 26, 2018 | 203.05 | 205.79 | 201.02 | 203.98 | 177,915 | +1.43(+0.71%) |
Jan 25, 2018 | 201.18 | 203.28 | 198.86 | 202.55 | 289,341 | +2.11(+1.05%) |
Jan 24, 2018 | 199.19 | 201.62 | 198.39 | 200.44 | 299,951 | +1.68(+0.84%) |
Jan 23, 2018 | 199.12 | 199.32 | 196.46 | 198.76 | 215,817 | -0.18(-0.09%) |
Jan 22, 2018 | 199.37 | 199.37 | 196.36 | 198.93 | 147,590 | -0.79(-0.40%) |
Jan 19, 2018 | 198.16 | 200.01 | 197.43 | 199.72 | 225,769 | +2.30(+1.16%) |
Jan 18, 2018 | 195.39 | 197.78 | 194.96 | 197.43 | 215,563 | +2.66(+1.36%) |
Jan 17, 2018 | 194.48 | 195.70 | 193.50 | 194.77 | 228,840 | +1.04(+0.54%) |
Jan 16, 2018 | 195.54 | 195.71 | 192.37 | 193.73 | 268,490 | -0.64(-0.33%) |
Jan 12, 2018 | 194.37 | 194.37 | 194.37 | 0 | +1.60(+0.83%) | |
Jan 11, 2018 | 190.11 | 192.84 | 188.45 | 192.78 | 398,806 | +3.69(+1.95%) |
Jan 10, 2018 | 188.45 | 189.09 | 721,001 | -6.20(-3.17%) | ||
Jan 09, 2018 | 197.73 | 198.08 | 195.06 | 195.29 | 290,527 | -2.28(-1.15%) |
Jan 08, 2018 | 196.67 | 197.72 | 196.02 | 197.57 | 150,789 | +0.61(+0.31%) |
Jan 05, 2018 | 195.99 | 197.42 | 194.56 | 196.96 | 184,156 | +2.31(+1.19%) |
Jan 04, 2018 | 195.41 | 195.41 | 193.51 | 194.65 | 239,157 | +0.00(+0.00%) |
Jan 03, 2018 | 191.23 | 195.04 | 191.23 | 194.65 | 218,933 | +3.55(+1.86%) |
Jan 02, 2018 | 193.29 | 193.74 | 189.94 | 191.10 | 274,522 | -1.04(-0.54%) |
Dec 29, 2017 | 192.14 | 192.14 | 192.14 | 0 | -2.21(-1.14%) | |
Dec 28, 2017 | 192.44 | 194.51 | 191.33 | 194.35 | 276,054 | +2.42(+1.26%) |
Dec 27, 2017 | 191.43 | 193.00 | 190.69 | 191.94 | 161,365 | +0.88(+0.46%) |
Dec 26, 2017 | 189.58 | 191.48 | 189.31 | 191.06 | 173,129 | +1.79(+0.95%) |
Dec 22, 2017 | 190.99 | 191.22 | 189.04 | 189.27 | 258,722 | -1.66(-0.87%) |
Dec 21, 2017 | 191.04 | 191.66 | 190.56 | 190.93 | 140,169 | -0.02(-0.01%) |
Dec 20, 2017 | 190.34 | 192.19 | 188.58 | 190.94 | 149,149 | +1.38(+0.73%) |
Dec 19, 2017 | 190.59 | 191.97 | 189.42 | 189.56 | 248,453 | -0.92(-0.48%) |
Dec 18, 2017 | 189.78 | 190.61 | 188.14 | 190.48 | 229,638 | +2.12(+1.12%) |
Dec 15, 2017 | 186.86 | 191.13 | 186.86 | 188.37 | 519,226 | +0.48(+0.25%) |
Dec 14, 2017 | 189.74 | 189.95 | 187.80 | 187.89 | 323,335 | -2.06(-1.09%) |
Dec 13, 2017 | 187.54 | 192.46 | 185.86 | 189.95 | 380,039 | -0.27(-0.14%) |
Dec 12, 2017 | 189.85 | 191.27 | 189.00 | 190.22 | 241,656 | +0.17(+0.09%) |
Dec 11, 2017 | 189.90 | 191.54 | 187.70 | 190.05 | 285,761 | -0.15(-0.08%) |
Dec 08, 2017 | 189.29 | 190.41 | 187.91 | 190.20 | 344,530 | +1.94(+1.03%) |
Dec 07, 2017 | 188.89 | 189.65 | 187.92 | 188.26 | 411,610 | -0.88(-0.47%) |
Dec 06, 2017 | 189.24 | 190.20 | 188.69 | 189.14 | 243,597 | -1.00(-0.53%) |
Dec 05, 2017 | 192.24 | 193.11 | 189.12 | 190.14 | 446,651 | -2.24(-1.16%) |
Dec 04, 2017 | 193.68 | 196.75 | 192.22 | 192.38 | 521,771 | +0.58(+0.30%) |
Dec 01, 2017 | 192.78 | 193.75 | 190.32 | 191.80 | 407,075 | -1.23(-0.64%) |
Nov 30, 2017 | 188.18 | 194.08 | 188.18 | 193.03 | 474,643 | +5.44(+2.90%) |
Nov 29, 2017 | 184.49 | 188.85 | 184.18 | 187.59 | 363,988 | +2.48(+1.34%) |
Nov 28, 2017 | 180.89 | 185.42 | 180.89 | 185.12 | 355,305 | +4.45(+2.47%) |
Nov 27, 2017 | 180.59 | 182.15 | 179.96 | 180.66 | 147,225 | -0.09(-0.05%) |
Nov 24, 2017 | 181.31 | 182.50 | 180.17 | 180.75 | 92,796 | +0.23(+0.13%) |
Nov 22, 2017 | 181.34 | 181.70 | 180.08 | 180.53 | 199,260 | -0.76(-0.42%) |
Nov 21, 2017 | 180.45 | 181.50 | 179.25 | 181.29 | 218,883 | +2.01(+1.12%) |
Nov 20, 2017 | 179.00 | 180.88 | 178.55 | 179.28 | 171,566 | +0.51(+0.28%) |
Nov 17, 2017 | 179.20 | 180.08 | 178.12 | 178.78 | 310,823 | -0.69(-0.38%) |
Nov 16, 2017 | 176.32 | 180.93 | 176.32 | 179.47 | 401,010 | +3.39(+1.92%) |
Nov 15, 2017 | 174.87 | 176.64 | 173.69 | 176.08 | 345,148 | +0.90(+0.51%) |
Nov 14, 2017 | 173.42 | 175.38 | 172.45 | 175.18 | 218,529 | +1.02(+0.59%) |
Nov 13, 2017 | 173.26 | 174.58 | 172.43 | 174.16 | 256,192 | +0.41(+0.23%) |
Nov 10, 2017 | 173.17 | 174.45 | 172.42 | 173.75 | 230,913 | -0.10(-0.06%) |
Nov 09, 2017 | 176.37 | 177.17 | 172.76 | 173.85 | 250,021 | -3.96(-2.23%) |
Nov 08, 2017 | 176.38 | 178.34 | 175.88 | 177.81 | 266,496 | +1.43(+0.81%) |
Nov 07, 2017 | 176.60 | 176.60 | 174.53 | 176.38 | 214,166 | +0.34(+0.19%) |
Nov 06, 2017 | 174.65 | 176.77 | 174.45 | 176.04 | 245,199 | +1.02(+0.58%) |
Nov 03, 2017 | 174.54 | 176.81 | 173.49 | 175.02 | 357,291 | +0.31(+0.18%) |
Nov 02, 2017 | 174.16 | 175.17 | 172.11 | 174.71 | 301,592 | -0.04(-0.02%) |