Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 202.37 | 204.06 | 201.16 | 201.16 | 2,025,791 | -0.23(-0.11%) |
Jan 30, 2018 | 202.44 | 202.65 | 201.70 | 201.39 | 2,569,679 | -1.96(-0.97%) |
Jan 29, 2018 | 202.70 | 204.77 | 201.51 | 203.35 | 1,857,420 | +2.22(+1.11%) |
Jan 26, 2018 | 196.31 | 201.48 | 196.31 | 201.13 | 2,918,006 | +5.84(+2.99%) |
Jan 25, 2018 | 190.92 | 196.78 | 190.92 | 195.28 | 3,128,874 | +4.57(+2.40%) |
Jan 24, 2018 | 189.28 | 191.16 | 188.78 | 190.71 | 1,741,324 | +1.79(+0.95%) |
Jan 23, 2018 | 189.26 | 189.42 | 188.25 | 188.92 | 1,142,192 | -0.14(-0.07%) |
Jan 22, 2018 | 188.79 | 189.48 | 186.86 | 189.06 | 1,221,682 | -0.30(-0.16%) |
Jan 19, 2018 | 189.44 | 190.05 | 188.54 | 189.35 | 1,274,255 | +0.93(+0.50%) |
Jan 18, 2018 | 189.82 | 190.75 | 188.25 | 188.42 | 1,432,243 | -1.23(-0.65%) |
Jan 17, 2018 | 189.68 | 190.58 | 188.77 | 189.65 | 1,578,742 | +1.21(+0.64%) |
Jan 16, 2018 | 191.51 | 192.08 | 188.30 | 188.44 | 1,532,840 | -1.67(-0.88%) |
Jan 12, 2018 | 190.10 | 190.10 | 190.10 | 0 | +3.96(+2.13%) | |
Jan 11, 2018 | 186.29 | 187.28 | 185.88 | 186.15 | 1,421,860 | -0.13(-0.07%) |
Jan 10, 2018 | 186.27 | 1,192,608 | -0.21(-0.11%) | |||
Jan 09, 2018 | 185.53 | 187.44 | 185.23 | 186.48 | 1,304,675 | +1.29(+0.70%) |
Jan 08, 2018 | 183.07 | 185.51 | 182.74 | 185.19 | 1,313,523 | +2.05(+1.12%) |
Jan 05, 2018 | 183.35 | 183.87 | 182.52 | 183.14 | 1,285,118 | +0.14(+0.07%) |
Jan 04, 2018 | 181.53 | 183.21 | 181.07 | 183.01 | 1,845,120 | +1.72(+0.95%) |
Jan 03, 2018 | 179.35 | 181.45 | 179.34 | 181.29 | 1,340,510 | +1.94(+1.08%) |
Jan 02, 2018 | 180.51 | 180.61 | 178.14 | 179.34 | 1,678,673 | -0.74(-0.41%) |
Dec 29, 2017 | 180.09 | 180.09 | 180.09 | 0 | -1.03(-0.57%) | |
Dec 28, 2017 | 180.09 | 181.21 | 180.09 | 181.11 | 611,298 | +0.97(+0.54%) |
Dec 27, 2017 | 179.41 | 180.20 | 178.97 | 180.14 | 1,045,750 | +0.43(+0.24%) |
Dec 26, 2017 | 179.87 | 180.52 | 179.39 | 179.71 | 827,897 | +0.14(+0.08%) |
Dec 22, 2017 | 179.33 | 179.76 | 178.81 | 179.57 | 1,216,592 | +0.45(+0.25%) |
Dec 21, 2017 | 179.46 | 179.60 | 178.80 | 179.12 | 1,092,032 | +0.16(+0.09%) |
Dec 20, 2017 | 179.91 | 180.63 | 178.91 | 178.95 | 1,207,741 | -0.73(-0.41%) |
Dec 19, 2017 | 181.02 | 181.55 | 179.60 | 179.68 | 1,113,066 | -1.25(-0.69%) |
Dec 18, 2017 | 183.78 | 184.46 | 179.99 | 180.93 | 1,807,267 | -2.54(-1.38%) |
Dec 15, 2017 | 182.26 | 183.62 | 181.94 | 183.47 | 1,652,382 | +2.49(+1.38%) |
Dec 14, 2017 | 181.11 | 182.10 | 180.55 | 180.98 | 1,041,696 | +0.12(+0.07%) |
Dec 13, 2017 | 179.42 | 182.56 | 179.30 | 180.85 | 1,073,019 | +1.69(+0.94%) |
Dec 12, 2017 | 179.16 | 179.71 | 177.61 | 179.16 | 1,104,331 | -0.18(-0.10%) |
Dec 11, 2017 | 180.02 | 180.49 | 179.00 | 179.35 | 758,369 | -0.95(-0.53%) |
Dec 08, 2017 | 180.29 | 180.31 | 178.39 | 180.29 | 877,390 | +1.85(+1.04%) |
Dec 07, 2017 | 177.56 | 179.18 | 177.54 | 178.44 | 1,262,622 | +0.90(+0.51%) |
Dec 06, 2017 | 178.29 | 179.38 | 176.35 | 177.54 | 1,261,302 | +1.29(+0.73%) |
Dec 05, 2017 | 177.73 | 178.28 | 176.22 | 176.25 | 1,351,821 | -1.62(-0.91%) |
Dec 04, 2017 | 181.27 | 181.27 | 177.85 | 177.87 | 1,362,424 | -1.29(-0.72%) |
Dec 01, 2017 | 183.28 | 183.45 | 177.90 | 179.16 | 1,928,302 | -4.08(-2.23%) |
Nov 30, 2017 | 181.34 | 183.44 | 180.85 | 183.25 | 3,099,845 | +2.46(+1.36%) |
Nov 29, 2017 | 181.78 | 182.60 | 180.51 | 180.78 | 1,486,731 | -0.16(-0.09%) |
Nov 28, 2017 | 179.45 | 181.24 | 179.28 | 180.95 | 1,494,492 | +1.82(+1.02%) |
Nov 27, 2017 | 178.31 | 179.43 | 177.85 | 179.13 | 1,215,828 | +0.76(+0.42%) |
Nov 24, 2017 | 177.88 | 178.73 | 177.88 | 178.37 | 453,003 | +0.58(+0.32%) |
Nov 22, 2017 | 178.26 | 178.59 | 177.17 | 177.79 | 832,247 | -1.08(-0.61%) |
Nov 21, 2017 | 176.92 | 179.27 | 176.34 | 178.88 | 1,364,032 | +2.60(+1.47%) |
Nov 20, 2017 | 175.45 | 177.68 | 175.00 | 176.28 | 2,097,854 | +0.99(+0.56%) |
Nov 17, 2017 | 176.06 | 176.46 | 175.30 | 175.29 | 1,096,415 | -1.36(-0.77%) |
Nov 16, 2017 | 176.35 | 176.86 | 175.59 | 176.65 | 937,611 | +1.36(+0.78%) |
Nov 15, 2017 | 175.91 | 176.78 | 174.78 | 175.29 | 1,226,037 | -1.05(-0.59%) |
Nov 14, 2017 | 176.39 | 178.00 | 176.28 | 176.34 | 1,372,916 | -0.50(-0.28%) |
Nov 13, 2017 | 177.14 | 177.15 | 176.20 | 176.84 | 1,028,836 | -0.33(-0.19%) |
Nov 10, 2017 | 177.06 | 177.92 | 176.16 | 177.17 | 811,850 | -0.12(-0.07%) |
Nov 09, 2017 | 179.42 | 179.84 | 176.43 | 177.29 | 1,325,286 | -2.77(-1.54%) |
Nov 08, 2017 | 179.17 | 180.75 | 179.17 | 180.06 | 1,317,330 | +0.99(+0.55%) |
Nov 07, 2017 | 177.56 | 180.05 | 177.41 | 179.08 | 1,609,674 | +2.24(+1.27%) |
Nov 06, 2017 | 176.70 | 177.95 | 175.57 | 176.84 | 1,145,520 | -0.24(-0.13%) |
Nov 03, 2017 | 176.96 | 178.94 | 175.87 | 177.07 | 1,675,710 | +0.66(+0.37%) |
Nov 02, 2017 | 172.97 | 176.65 | 172.93 | 176.41 | 1,759,643 | +3.61(+2.09%) |