Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 191.25 | 191.95 | 188.60 | 189.85 | 100,840 | -0.45(-0.24%) |
Jan 30, 2018 | 191.20 | 191.20 | 190.30 | 190.30 | 85,692 | -1.15(-0.60%) |
Jan 29, 2018 | 189.65 | 192.15 | 189.05 | 191.45 | 138,912 | +1.80(+0.95%) |
Jan 26, 2018 | 186.30 | 189.95 | 186.30 | 189.65 | 164,211 | +3.65(+1.96%) |
Jan 25, 2018 | 188.35 | 188.80 | 185.05 | 186.00 | 134,675 | -2.40(-1.27%) |
Jan 24, 2018 | 190.80 | 191.05 | 187.70 | 188.40 | 93,705 | -2.15(-1.13%) |
Jan 23, 2018 | 187.50 | 192.85 | 185.65 | 190.55 | 170,459 | +2.45(+1.30%) |
Jan 22, 2018 | 188.00 | 189.10 | 187.00 | 188.10 | 71,439 | -0.80(-0.42%) |
Jan 19, 2018 | 188.45 | 190.10 | 187.70 | 188.90 | 139,163 | +0.05(+0.03%) |
Jan 18, 2018 | 190.90 | 191.90 | 187.90 | 188.85 | 114,942 | -2.25(-1.18%) |
Jan 17, 2018 | 190.15 | 192.75 | 189.05 | 191.10 | 111,948 | +0.90(+0.47%) |
Jan 16, 2018 | 191.00 | 193.35 | 190.00 | 190.20 | 94,685 | -0.30(-0.16%) |
Jan 12, 2018 | 190.50 | 190.50 | 190.50 | 0 | -2.15(-1.12%) | |
Jan 11, 2018 | 193.70 | 195.00 | 190.55 | 192.65 | 95,083 | -1.10(-0.57%) |
Jan 10, 2018 | 192.40 | 193.95 | 189.95 | 193.75 | 112,232 | +1.95(+1.02%) |
Jan 09, 2018 | 187.50 | 193.00 | 187.40 | 191.80 | 128,866 | +3.80(+2.02%) |
Jan 08, 2018 | 188.55 | 184.64 | 188.00 | 135,638 | +0.65(+0.35%) | |
Jan 05, 2018 | 187.45 | 188.35 | 185.65 | 187.35 | 105,538 | -0.55(-0.29%) |
Jan 04, 2018 | 187.45 | 189.20 | 186.50 | 187.90 | 111,807 | +0.95(+0.51%) |
Jan 03, 2018 | 190.05 | 191.65 | 186.65 | 186.95 | 98,636 | -3.05(-1.61%) |
Jan 02, 2018 | 190.00 | 190.00 | 189.15 | 190.00 | 191,449 | -1.10(-0.58%) |
Dec 29, 2017 | 191.10 | 191.10 | 191.10 | 0 | +0.20(+0.10%) | |
Dec 28, 2017 | 195.65 | 195.65 | 190.70 | 190.90 | 154,188 | -3.70(-1.90%) |
Dec 27, 2017 | 195.40 | 197.05 | 193.25 | 194.60 | 116,480 | +0.10(+0.05%) |
Dec 26, 2017 | 192.10 | 196.90 | 191.81 | 194.50 | 112,873 | +3.20(+1.67%) |
Dec 22, 2017 | 192.20 | 193.80 | 191.20 | 191.30 | 131,190 | +0.40(+0.21%) |
Dec 21, 2017 | 190.00 | 193.20 | 189.22 | 190.90 | 199,551 | +1.80(+0.95%) |
Dec 20, 2017 | 187.90 | 191.00 | 186.70 | 189.10 | 208,854 | +2.35(+1.26%) |
Dec 19, 2017 | 190.75 | 190.75 | 185.50 | 186.75 | 239,285 | -2.85(-1.50%) |
Dec 18, 2017 | 191.30 | 193.70 | 188.45 | 189.60 | 258,235 | +2.15(+1.15%) |
Dec 15, 2017 | 184.80 | 188.70 | 184.80 | 187.45 | 239,325 | +2.45(+1.32%) |
Dec 14, 2017 | 184.55 | 187.50 | 183.57 | 185.00 | 177,816 | +0.10(+0.05%) |
Dec 13, 2017 | 186.75 | 189.65 | 184.65 | 184.90 | 175,225 | -1.85(-0.99%) |
Dec 12, 2017 | 193.00 | 193.65 | 186.75 | 186.75 | 176,442 | -6.25(-3.24%) |
Dec 11, 2017 | 193.70 | 194.15 | 190.05 | 193.00 | 110,444 | -1.00(-0.52%) |
Dec 08, 2017 | 190.20 | 194.30 | 188.25 | 194.00 | 178,120 | +0.00(+0.00%) |
Dec 07, 2017 | 188.10 | 190.80 | 186.20 | 161,387 | +0.00(+0.00%) | |
Dec 06, 2017 | 184.20 | 188.70 | 180.00 | 188.70 | 164,944 | +4.30(+2.33%) |
Dec 05, 2017 | 186.00 | 186.65 | 182.20 | 184.40 | 83,966 | -1.25(-0.67%) |
Dec 04, 2017 | 184.00 | 189.40 | 184.00 | 185.65 | 160,795 | +3.40(+1.87%) |
Dec 01, 2017 | 180.30 | 183.50 | 179.22 | 182.25 | 85,841 | +2.40(+1.33%) |
Nov 30, 2017 | 178.60 | 180.25 | 174.16 | 179.85 | 107,262 | +1.35(+0.76%) |
Nov 29, 2017 | 180.70 | 181.40 | 177.18 | 178.50 | 110,815 | -2.10(-1.16%) |
Nov 28, 2017 | 178.05 | 180.95 | 176.25 | 180.60 | 117,789 | +2.55(+1.43%) |
Nov 27, 2017 | 177.95 | 178.75 | 175.10 | 178.05 | 56,047 | +0.35(+0.20%) |
Nov 24, 2017 | 177.50 | 179.55 | 174.10 | 177.70 | 44,853 | +0.55(+0.31%) |
Nov 22, 2017 | 178.65 | 178.65 | 176.31 | 177.15 | 70,874 | -1.40(-0.78%) |
Nov 21, 2017 | 176.95 | 179.10 | 176.00 | 178.55 | 103,197 | +2.05(+1.16%) |
Nov 20, 2017 | 174.85 | 177.80 | 174.85 | 176.50 | 98,858 | +1.90(+1.09%) |
Nov 17, 2017 | 171.15 | 176.10 | 170.55 | 174.60 | 110,156 | +2.70(+1.57%) |
Nov 16, 2017 | 170.75 | 174.55 | 170.75 | 171.90 | 94,337 | +1.70(+1.00%) |
Nov 15, 2017 | 172.35 | 172.55 | 169.55 | 170.20 | 125,121 | -2.80(-1.62%) |
Nov 14, 2017 | 172.60 | 173.25 | 170.35 | 173.00 | 96,055 | -0.20(-0.12%) |
Nov 13, 2017 | 168.20 | 174.85 | 168.05 | 173.20 | 140,750 | -3.20(-1.81%) |
Nov 10, 2017 | 176.00 | 177.75 | 175.30 | 176.40 | 112,708 | +0.30(+0.17%) |
Nov 09, 2017 | 174.05 | 177.20 | 174.05 | 176.10 | 90,905 | +1.35(+0.77%) |
Nov 08, 2017 | 173.25 | 175.85 | 170.56 | 174.75 | 86,550 | +1.10(+0.63%) |
Nov 07, 2017 | 174.40 | 176.35 | 170.95 | 173.65 | 104,032 | +0.70(+0.40%) |
Nov 06, 2017 | 172.65 | 175.10 | 170.75 | 172.95 | 96,995 | -0.55(-0.32%) |
Nov 03, 2017 | 174.70 | 176.20 | 173.30 | 173.50 | 86,599 | -1.20(-0.69%) |
Nov 02, 2017 | 178.10 | 178.55 | 171.90 | 174.70 | 155,828 | -3.60(-2.02%) |