Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 206.15 | 211.50 | 205.25 | 207.60 | 37,748 | +0.20(+0.10%) |
Jan 30, 2018 | 206.90 | 208.85 | 204.85 | 207.40 | 28,461 | -0.30(-0.14%) |
Jan 29, 2018 | 209.00 | 210.90 | 207.70 | 207.70 | 52,483 | -1.30(-0.62%) |
Jan 26, 2018 | 208.30 | 209.60 | 207.50 | 209.00 | 59,691 | -0.05(-0.02%) |
Jan 25, 2018 | 209.95 | 210.40 | 207.00 | 209.05 | 14,541 | -0.30(-0.14%) |
Jan 24, 2018 | 209.00 | 213.07 | 208.12 | 209.35 | 32,229 | +1.00(+0.48%) |
Jan 23, 2018 | 204.85 | 209.30 | 204.85 | 208.35 | 33,303 | +3.50(+1.71%) |
Jan 22, 2018 | 207.65 | 207.65 | 202.05 | 204.85 | 61,178 | -2.80(-1.35%) |
Jan 19, 2018 | 209.30 | 211.00 | 205.65 | 207.65 | 68,950 | -2.60(-1.24%) |
Jan 18, 2018 | 212.55 | 213.20 | 208.70 | 210.25 | 24,088 | -2.30(-1.08%) |
Jan 17, 2018 | 212.30 | 214.95 | 210.80 | 212.55 | 26,848 | +2.55(+1.21%) |
Jan 16, 2018 | 212.80 | 214.75 | 209.70 | 210.00 | 31,780 | -1.50(-0.71%) |
Jan 12, 2018 | 211.50 | 211.50 | 211.50 | 0 | -1.50(-0.70%) | |
Jan 11, 2018 | 210.00 | 214.10 | 207.00 | 213.00 | 40,368 | +4.45(+2.13%) |
Jan 10, 2018 | 207.55 | 207.55 | 205.15 | 208.55 | 21,701 | -0.50(-0.24%) |
Jan 09, 2018 | 208.55 | 209.40 | 206.15 | 209.05 | 28,916 | +0.40(+0.19%) |
Jan 08, 2018 | 209.80 | 211.40 | 207.18 | 208.65 | 43,864 | -0.85(-0.41%) |
Jan 05, 2018 | 207.05 | 211.70 | 205.00 | 209.50 | 53,892 | +2.50(+1.21%) |
Jan 04, 2018 | 202.55 | 210.00 | 202.55 | 207.00 | 49,486 | +4.15(+2.05%) |
Jan 03, 2018 | 199.05 | 204.62 | 199.05 | 202.85 | 40,446 | +3.15(+1.58%) |
Jan 02, 2018 | 200.80 | 200.80 | 197.85 | 199.70 | 58,097 | -1.05(-0.52%) |
Dec 29, 2017 | 200.75 | 200.75 | 200.75 | 0 | -2.05(-1.01%) | |
Dec 28, 2017 | 207.95 | 208.40 | 201.60 | 202.80 | 52,470 | -5.40(-2.59%) |
Dec 27, 2017 | 208.60 | 210.80 | 205.00 | 208.20 | 17,112 | -0.80(-0.38%) |
Dec 26, 2017 | 210.00 | 212.15 | 207.57 | 209.00 | 18,669 | -1.65(-0.78%) |
Dec 22, 2017 | 213.10 | 213.10 | 210.05 | 210.65 | 27,855 | -3.75(-1.75%) |
Dec 21, 2017 | 210.90 | 215.30 | 210.90 | 214.40 | 21,314 | +2.80(+1.32%) |
Dec 20, 2017 | 211.35 | 215.30 | 210.50 | 211.60 | 29,086 | -0.30(-0.14%) |
Dec 19, 2017 | 212.60 | 221.45 | 210.30 | 211.90 | 23,192 | -1.85(-0.87%) |
Dec 18, 2017 | 215.50 | 218.20 | 211.55 | 213.75 | 25,100 | -1.50(-0.70%) |
Dec 15, 2017 | 207.80 | 221.15 | 206.10 | 215.25 | 67,908 | +7.15(+3.44%) |
Dec 14, 2017 | 211.05 | 211.05 | 183.85 | 208.10 | 23,656 | -3.70(-1.75%) |
Dec 13, 2017 | 212.00 | 213.15 | 210.20 | 211.80 | 23,184 | -1.30(-0.61%) |
Dec 12, 2017 | 209.80 | 215.85 | 209.80 | 213.10 | 24,299 | +2.65(+1.26%) |
Dec 11, 2017 | 214.65 | 214.65 | 208.40 | 210.45 | 26,672 | -4.70(-2.18%) |
Dec 08, 2017 | 213.00 | 221.25 | 212.95 | 215.15 | 29,722 | +2.70(+1.27%) |
Dec 07, 2017 | 212.95 | 216.80 | 212.20 | 212.45 | 24,129 | -1.05(-0.49%) |
Dec 06, 2017 | 214.55 | 218.75 | 212.45 | 213.50 | 31,971 | -2.00(-0.93%) |
Dec 05, 2017 | 218.55 | 219.10 | 215.50 | 215.50 | 23,721 | -4.15(-1.89%) |
Dec 04, 2017 | 223.10 | 223.54 | 223.10 | 219.65 | 22,297 | -1.90(-0.86%) |
Dec 01, 2017 | 220.50 | 223.15 | 219.05 | 221.55 | 19,453 | -0.10(-0.05%) |
Nov 30, 2017 | 225.15 | 226.30 | 220.40 | 221.65 | 45,935 | -2.75(-1.23%) |
Nov 29, 2017 | 224.70 | 228.32 | 224.70 | 224.40 | 28,074 | +0.40(+0.18%) |
Nov 28, 2017 | 225.70 | 228.35 | 218.96 | 224.00 | 44,700 | -2.90(-1.28%) |
Nov 27, 2017 | 224.85 | 228.25 | 224.85 | 226.90 | 27,948 | +2.85(+1.27%) |
Nov 24, 2017 | 227.55 | 227.55 | 221.70 | 224.05 | 12,804 | -3.45(-1.52%) |
Nov 22, 2017 | 230.10 | 233.00 | 227.40 | 227.50 | 30,612 | -3.20(-1.39%) |
Nov 21, 2017 | 227.60 | 233.25 | 227.60 | 230.70 | 28,624 | +2.70(+1.18%) |
Nov 20, 2017 | 226.25 | 229.75 | 225.60 | 228.00 | 22,602 | +1.70(+0.75%) |
Nov 17, 2017 | 226.00 | 227.90 | 224.05 | 226.30 | 17,321 | +0.15(+0.07%) |
Nov 16, 2017 | 223.55 | 229.15 | 223.55 | 226.15 | 38,893 | +3.15(+1.41%) |
Nov 15, 2017 | 220.70 | 224.34 | 220.40 | 223.00 | 59,901 | +1.15(+0.52%) |
Nov 14, 2017 | 213.07 | 222.25 | 213.07 | 221.85 | 26,878 | +1.35(+0.61%) |
Nov 13, 2017 | 219.00 | 222.35 | 216.70 | 220.50 | 30,095 | +0.65(+0.30%) |
Nov 10, 2017 | 224.10 | 227.55 | 219.70 | 219.85 | 12,636 | -4.65(-2.07%) |
Nov 09, 2017 | 225.00 | 229.30 | 222.00 | 224.50 | 20,374 | -1.80(-0.80%) |
Nov 08, 2017 | 228.75 | 229.95 | 225.75 | 226.30 | 24,220 | -3.05(-1.33%) |
Nov 07, 2017 | 229.75 | 231.50 | 227.50 | 229.35 | 30,431 | -1.15(-0.50%) |
Nov 06, 2017 | 227.30 | 230.50 | 227.30 | 230.50 | 10,851 | +1.80(+0.79%) |
Nov 03, 2017 | 229.90 | 231.15 | 228.55 | 228.70 | 20,565 | -1.10(-0.48%) |
Nov 02, 2017 | 226.80 | 230.25 | 225.90 | 229.80 | 16,163 | +2.00(+0.88%) |