Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 195.75 | 196.77 | 190.25 | 190.92 | 220,988 | -3.51(-1.81%) |
Jan 30, 2018 | 198.45 | 198.45 | 192.70 | 194.43 | 220,681 | -5.06(-2.54%) |
Jan 29, 2018 | 198.59 | 201.40 | 198.59 | 199.49 | 142,365 | +0.60(+0.30%) |
Jan 26, 2018 | 197.94 | 199.04 | 196.65 | 198.89 | 109,382 | +1.64(+0.83%) |
Jan 25, 2018 | 195.81 | 197.53 | 195.12 | 197.25 | 133,920 | +2.44(+1.25%) |
Jan 24, 2018 | 192.75 | 195.07 | 191.24 | 194.81 | 120,575 | +2.81(+1.46%) |
Jan 23, 2018 | 191.19 | 192.90 | 189.74 | 192.00 | 87,212 | +0.96(+0.50%) |
Jan 22, 2018 | 191.04 | 193.07 | 189.62 | 191.04 | 97,185 | -0.89(-0.46%) |
Jan 19, 2018 | 191.52 | 192.41 | 190.80 | 191.93 | 211,696 | +1.30(+0.68%) |
Jan 18, 2018 | 190.64 | 192.83 | 189.58 | 190.63 | 126,374 | -0.03(-0.02%) |
Jan 17, 2018 | 193.92 | 194.71 | 189.65 | 190.66 | 208,415 | -2.42(-1.25%) |
Jan 16, 2018 | 194.39 | 196.71 | 192.69 | 193.08 | 167,105 | -0.20(-0.10%) |
Jan 12, 2018 | 193.28 | 193.28 | 193.28 | 0 | +4.58(+2.43%) | |
Jan 11, 2018 | 188.08 | 189.63 | 187.48 | 188.70 | 222,075 | +1.20(+0.64%) |
Jan 10, 2018 | 188.89 | 185.31 | 187.50 | 85,109 | -1.39(-0.74%) | |
Jan 09, 2018 | 188.88 | 189.87 | 188.28 | 188.89 | 84,932 | +0.31(+0.16%) |
Jan 08, 2018 | 186.31 | 189.29 | 186.31 | 188.58 | 76,852 | +2.27(+1.22%) |
Jan 05, 2018 | 187.33 | 188.62 | 185.36 | 186.31 | 80,384 | -0.81(-0.43%) |
Jan 04, 2018 | 184.53 | 187.76 | 183.62 | 187.12 | 175,957 | +3.03(+1.65%) |
Jan 03, 2018 | 184.37 | 185.56 | 183.04 | 184.09 | 108,400 | -0.25(-0.14%) |
Jan 02, 2018 | 181.84 | 184.46 | 181.60 | 184.34 | 159,469 | +3.19(+1.76%) |
Dec 29, 2017 | 181.15 | 181.15 | 181.15 | 0 | +0.04(+0.02%) | |
Dec 28, 2017 | 184.12 | 184.12 | 180.17 | 181.11 | 219,370 | -2.75(-1.50%) |
Dec 27, 2017 | 181.78 | 183.94 | 181.63 | 183.86 | 168,756 | +2.03(+1.12%) |
Dec 26, 2017 | 181.10 | 182.06 | 180.48 | 181.83 | 159,516 | +0.59(+0.33%) |
Dec 22, 2017 | 181.86 | 182.31 | 180.51 | 181.24 | 142,812 | -0.07(-0.04%) |
Dec 21, 2017 | 181.99 | 182.09 | 180.71 | 181.31 | 192,712 | -0.47(-0.26%) |
Dec 20, 2017 | 183.84 | 184.71 | 181.47 | 181.78 | 156,298 | -0.97(-0.53%) |
Dec 19, 2017 | 183.68 | 184.19 | 182.04 | 182.75 | 157,766 | -0.34(-0.19%) |
Dec 18, 2017 | 185.90 | 185.95 | 182.68 | 183.09 | 149,895 | -1.27(-0.69%) |
Dec 15, 2017 | 181.66 | 186.31 | 180.85 | 184.36 | 441,112 | +3.43(+1.90%) |
Dec 14, 2017 | 183.52 | 185.38 | 179.71 | 180.93 | 187,038 | -2.30(-1.26%) |
Dec 13, 2017 | 178.58 | 183.23 | 178.28 | 183.23 | 598,599 | +4.84(+2.71%) |
Dec 12, 2017 | 176.92 | 179.04 | 176.58 | 178.39 | 201,327 | +1.04(+0.59%) |
Dec 11, 2017 | 180.67 | 181.57 | 177.05 | 177.35 | 116,553 | -3.23(-1.79%) |
Dec 08, 2017 | 180.79 | 181.50 | 179.81 | 180.58 | 182,029 | +0.52(+0.29%) |
Dec 07, 2017 | 180.42 | 181.53 | 179.84 | 180.06 | 230,227 | -0.35(-0.19%) |
Dec 06, 2017 | 179.26 | 182.82 | 179.26 | 180.41 | 85,023 | +0.89(+0.50%) |
Dec 05, 2017 | 181.60 | 182.11 | 178.80 | 179.52 | 100,471 | -2.40(-1.32%) |
Dec 04, 2017 | 185.45 | 181.66 | 181.92 | 113,837 | -1.57(-0.86%) | |
Dec 01, 2017 | 186.01 | 186.01 | 178.82 | 183.49 | 155,675 | -2.75(-1.48%) |
Nov 30, 2017 | 184.30 | 186.53 | 183.49 | 186.24 | 88,808 | +2.73(+1.49%) |
Nov 29, 2017 | 185.73 | 185.99 | 182.22 | 183.51 | 138,505 | -1.79(-0.97%) |
Nov 28, 2017 | 184.37 | 185.35 | 183.52 | 185.30 | 106,113 | +1.50(+0.82%) |
Nov 27, 2017 | 185.10 | 185.10 | 183.07 | 183.80 | 125,823 | -1.34(-0.72%) |
Nov 24, 2017 | 184.15 | 185.24 | 182.46 | 185.14 | 95,628 | +1.33(+0.72%) |
Nov 22, 2017 | 185.12 | 185.12 | 182.49 | 183.81 | 65,360 | -1.19(-0.64%) |
Nov 21, 2017 | 180.83 | 185.04 | 180.37 | 185.00 | 116,226 | +5.20(+2.89%) |
Nov 20, 2017 | 179.94 | 181.21 | 179.08 | 179.80 | 123,791 | +0.30(+0.17%) |
Nov 17, 2017 | 180.48 | 181.80 | 179.43 | 179.50 | 89,033 | -1.59(-0.88%) |
Nov 16, 2017 | 178.90 | 181.40 | 177.97 | 181.09 | 73,343 | +2.67(+1.50%) |
Nov 15, 2017 | 178.36 | 179.13 | 177.33 | 178.42 | 89,978 | -0.52(-0.29%) |
Nov 14, 2017 | 178.73 | 179.79 | 178.33 | 178.94 | 91,013 | -0.43(-0.24%) |
Nov 13, 2017 | 180.07 | 180.38 | 178.31 | 179.37 | 136,452 | -1.26(-0.70%) |
Nov 10, 2017 | 180.50 | 181.98 | 180.11 | 180.63 | 67,999 | +0.30(+0.17%) |
Nov 09, 2017 | 183.95 | 185.10 | 179.46 | 180.33 | 146,844 | -5.17(-2.79%) |
Nov 08, 2017 | 183.47 | 185.66 | 181.98 | 185.50 | 450,313 | +1.25(+0.68%) |
Nov 07, 2017 | 182.27 | 184.63 | 182.20 | 184.25 | 210,861 | +0.76(+0.41%) |
Nov 06, 2017 | 181.45 | 183.60 | 180.88 | 183.49 | 184,665 | +1.09(+0.60%) |
Nov 03, 2017 | 178.21 | 182.88 | 177.37 | 182.40 | 229,047 | +4.31(+2.42%) |
Nov 02, 2017 | 169.86 | 179.01 | 166.68 | 178.09 | 324,814 | +8.23(+4.85%) |