Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 214.34 | 217.63 | 214.04 | 217.25 | 367 | -1.42(-0.65%) |
Jan 30, 2018 | 218.67 | 214.63 | 218.67 | 389 | +7.27(+3.44%) | |
Jan 29, 2018 | 213.89 | 213.89 | 211.39 | 211.39 | 227 | +1.69(+0.80%) |
Jan 26, 2018 | 214.34 | 214.34 | 209.71 | 209.71 | 479 | -6.87(-3.17%) |
Jan 25, 2018 | 213.44 | 216.58 | 213.44 | 216.58 | 147 | +0.15(+0.07%) |
Jan 24, 2018 | 210.60 | 216.58 | 209.71 | 216.43 | 366 | +4.93(+2.33%) |
Jan 23, 2018 | 212.99 | 213.28 | 210.90 | 211.50 | 245 | -3.87(-1.80%) |
Jan 22, 2018 | 215.98 | 215.98 | 214.78 | 215.37 | 104 | -3.59(-1.64%) |
Jan 19, 2018 | 219.19 | 219.41 | 218.97 | 218.97 | 115 | +0.90(+0.41%) |
Jan 18, 2018 | 219.86 | 219.86 | 218.07 | 218.07 | 48 | -0.75(-0.34%) |
Jan 17, 2018 | 224.64 | 224.64 | 218.82 | 218.82 | 102 | -6.72(-2.98%) |
Jan 16, 2018 | 220.91 | 226.29 | 219.27 | 225.54 | 1,445 | +1.19(+0.53%) |
Jan 12, 2018 | 224.34 | 224.34 | 224.34 | 0 | -3.11(-1.37%) | |
Jan 11, 2018 | 227.38 | 227.45 | 227.38 | 227.45 | 76 | -1.82(-0.79%) |
Jan 10, 2018 | 229.27 | 229.27 | 229.27 | 229.27 | 30 | +2.09(+0.92%) |
Jan 09, 2018 | 224.34 | 227.18 | 224.34 | 227.18 | 230 | +1.19(+0.53%) |
Jan 08, 2018 | 227.30 | 227.30 | 225.76 | 225.99 | 160 | -1.79(-0.79%) |
Jan 05, 2018 | 229.57 | 233.41 | 227.48 | 227.78 | 407 | -4.48(-1.93%) |
Jan 04, 2018 | 232.59 | 233.08 | 231.96 | 232.26 | 227 | -2.84(-1.21%) |
Jan 03, 2018 | 238.98 | 238.98 | 235.10 | 235.10 | 352 | -7.00(-2.89%) |
Jan 02, 2018 | 245.81 | 241.33 | 242.10 | 125 | -3.71(-1.51%) | |
Dec 29, 2017 | 245.81 | 245.81 | 245.81 | 0 | +0.46(+0.19%) | |
Dec 28, 2017 | 245.35 | 245.35 | 245.35 | 245.35 | 16 | -0.78(-0.32%) |
Dec 27, 2017 | 246.15 | 246.15 | 246.14 | 246.14 | 95 | +0.43(+0.18%) |
Dec 26, 2017 | 245.98 | 247.20 | 245.70 | 245.70 | 136 | +3.55(+1.47%) |
Dec 22, 2017 | 242.15 | 242.15 | 242.15 | 242.15 | 34 | +1.23(+0.51%) |
Dec 21, 2017 | 238.91 | 240.92 | 238.91 | 240.92 | 17 | +1.06(+0.44%) |
Dec 20, 2017 | 240.18 | 240.18 | 239.87 | 239.87 | 20 | +0.14(+0.06%) |
Dec 19, 2017 | 236.74 | 240.77 | 236.74 | 239.73 | 124 | +3.14(+1.33%) |
Dec 18, 2017 | 237.64 | 238.97 | 236.59 | 236.59 | 927 | -5.23(-2.16%) |
Dec 15, 2017 | 248.84 | 248.84 | 241.75 | 241.82 | 131 | -5.97(-2.41%) |
Dec 14, 2017 | 245.75 | 248.54 | 245.75 | 247.79 | 184 | +1.34(+0.55%) |
Dec 13, 2017 | 245.63 | 247.05 | 245.55 | 246.45 | 94 | -0.90(-0.36%) |
Dec 12, 2017 | 246.15 | 247.65 | 246.15 | 247.35 | 79 | +0.56(+0.23%) |
Dec 11, 2017 | 252.72 | 252.72 | 246.79 | 246.79 | 146 | -3.25(-1.30%) |
Dec 08, 2017 | 247.05 | 250.48 | 247.05 | 250.03 | 74 | -2.49(-0.99%) |
Dec 07, 2017 | 252.57 | 253.93 | 251.53 | 252.53 | 153 | -3.18(-1.25%) |
Dec 06, 2017 | 261.39 | 261.39 | 255.11 | 255.71 | 343 | -4.03(-1.55%) |
Dec 05, 2017 | 261.39 | 261.64 | 254.17 | 259.74 | 847 | -0.60(-0.23%) |
Dec 04, 2017 | 260.34 | 250.78 | 260.34 | 317 | +9.56(+3.81%) | |
Dec 01, 2017 | 250.33 | 251.83 | 248.54 | 250.78 | 2,351 | +1.38(+0.55%) |
Nov 30, 2017 | 248.09 | 249.40 | 248.09 | 249.40 | 301 | -2.57(-1.02%) |
Nov 29, 2017 | 244.21 | 253.92 | 244.21 | 251.98 | 320 | +12.49(+5.21%) |
Nov 28, 2017 | 239.28 | 239.67 | 239.28 | 239.49 | 114 | -2.33(-0.96%) |
Nov 27, 2017 | 241.67 | 241.82 | 240.03 | 241.82 | 93 | +0.34(+0.14%) |
Nov 24, 2017 | 240.62 | 241.48 | 240.62 | 241.48 | 113 | -1.69(-0.69%) |
Nov 22, 2017 | 243.46 | 243.46 | 242.58 | 243.16 | 48 | +0.45(+0.18%) |
Nov 21, 2017 | 244.96 | 244.96 | 241.97 | 242.72 | 191 | -4.83(-1.95%) |
Nov 20, 2017 | 248.99 | 248.99 | 247.54 | 247.55 | 146 | -3.08(-1.23%) |
Nov 17, 2017 | 248.39 | 250.63 | 248.39 | 250.63 | 166 | +4.60(+1.87%) |
Nov 16, 2017 | 249.23 | 249.23 | 245.93 | 246.03 | 44 | -8.20(-3.23%) |
Nov 15, 2017 | 253.09 | 256.01 | 252.13 | 254.23 | 606 | +3.15(+1.26%) |
Nov 14, 2017 | 250.93 | 251.38 | 250.93 | 251.08 | 255 | +1.94(+0.78%) |
Nov 13, 2017 | 250.03 | 250.03 | 248.39 | 249.14 | 327 | -0.82(-0.33%) |
Nov 10, 2017 | 250.25 | 250.25 | 249.96 | 249.96 | 29 | -0.07(-0.03%) |
Nov 09, 2017 | 250.48 | 253.17 | 247.87 | 250.03 | 887 | +4.93(+2.01%) |
Nov 08, 2017 | 245.63 | 246.45 | 244.92 | 245.11 | 128 | -2.54(-1.03%) |
Nov 07, 2017 | 246.15 | 248.09 | 246.15 | 247.65 | 480 | +0.75(+0.30%) |
Nov 06, 2017 | 250.48 | 250.48 | 246.90 | 246.90 | 517 | -2.54(-1.02%) |
Nov 03, 2017 | 251.23 | 252.72 | 249.44 | 249.44 | 534 | -4.03(-1.59%) |
Nov 02, 2017 | 254.81 | 257.49 | 253.02 | 253.47 | 1,599 | -1.94(-0.76%) |