Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 226.46 | 226.89 | 221.02 | 222.10 | 987,730 | -3.95(-1.75%) |
Jan 30, 2018 | 225.84 | 225.91 | 223.06 | 226.05 | 737,836 | -3.10(-1.35%) |
Jan 29, 2018 | 227.53 | 230.90 | 225.38 | 229.15 | 996,319 | +1.46(+0.64%) |
Jan 26, 2018 | 226.88 | 229.35 | 223.41 | 227.69 | 1,450,685 | +0.40(+0.18%) |
Jan 25, 2018 | 224.87 | 228.74 | 223.00 | 227.29 | 1,128,700 | +2.98(+1.33%) |
Jan 24, 2018 | 228.33 | 228.33 | 220.67 | 224.31 | 1,695,242 | -4.48(-1.96%) |
Jan 23, 2018 | 233.85 | 234.78 | 227.88 | 228.79 | 1,919,179 | -6.22(-2.65%) |
Jan 22, 2018 | 241.78 | 232.74 | 235.01 | 1,973,274 | -9.12(-3.74%) | |
Jan 19, 2018 | 244.90 | 247.26 | 241.66 | 244.13 | 1,235,142 | +0.98(+0.40%) |
Jan 18, 2018 | 238.82 | 243.96 | 238.25 | 243.15 | 1,072,718 | +4.46(+1.87%) |
Jan 17, 2018 | 245.19 | 245.73 | 237.60 | 238.69 | 1,362,938 | +1.57(+0.66%) |
Jan 16, 2018 | 238.29 | 238.68 | 234.68 | 237.12 | 831,990 | -0.20(-0.08%) |
Jan 12, 2018 | 237.32 | 237.32 | 237.32 | 0 | +4.17(+1.79%) | |
Jan 11, 2018 | 231.40 | 233.50 | 228.46 | 233.15 | 702,856 | +2.70(+1.17%) |
Jan 10, 2018 | 230.45 | 517,564 | -2.47(-1.06%) | |||
Jan 09, 2018 | 231.20 | 233.54 | 227.82 | 232.92 | 940,105 | +1.78(+0.77%) |
Jan 08, 2018 | 237.25 | 238.99 | 230.18 | 231.14 | 1,348,882 | -6.82(-2.87%) |
Jan 05, 2018 | 244.44 | 244.75 | 235.02 | 237.96 | 1,811,790 | -6.92(-2.83%) |
Jan 04, 2018 | 248.01 | 249.30 | 240.25 | 244.88 | 1,250,624 | -0.24(-0.10%) |
Jan 03, 2018 | 235.77 | 246.52 | 234.38 | 245.12 | 1,974,171 | +15.49(+6.75%) |
Jan 02, 2018 | 224.44 | 231.00 | 223.66 | 229.63 | 972,770 | +5.97(+2.67%) |
Dec 29, 2017 | 223.66 | 223.66 | 223.66 | 0 | -1.67(-0.74%) | |
Dec 28, 2017 | 225.27 | 225.60 | 223.00 | 225.33 | 496,735 | -0.32(-0.14%) |
Dec 27, 2017 | 226.49 | 227.65 | 224.60 | 225.65 | 517,863 | -1.03(-0.45%) |
Dec 26, 2017 | 227.74 | 229.97 | 224.34 | 226.68 | 1,381,071 | +0.41(+0.18%) |
Dec 22, 2017 | 229.29 | 229.56 | 224.73 | 226.27 | 1,232,628 | -2.30(-1.01%) |
Dec 21, 2017 | 226.29 | 229.58 | 225.93 | 228.57 | 1,448,959 | +2.57(+1.14%) |
Dec 20, 2017 | 228.49 | 230.89 | 224.21 | 226.00 | 897,724 | -1.47(-0.65%) |
Dec 19, 2017 | 227.41 | 230.79 | 223.92 | 227.47 | 1,152,148 | +4.81(+2.16%) |
Dec 18, 2017 | 219.68 | 224.44 | 219.32 | 222.66 | 812,358 | +4.41(+2.02%) |
Dec 15, 2017 | 218.37 | 220.10 | 216.01 | 218.25 | 1,750,216 | +1.08(+0.50%) |
Dec 14, 2017 | 216.08 | 218.26 | 214.75 | 217.17 | 1,384,413 | +2.14(+1.00%) |
Dec 13, 2017 | 215.76 | 217.47 | 213.23 | 215.03 | 1,051,419 | +0.16(+0.07%) |
Dec 12, 2017 | 216.25 | 217.22 | 210.72 | 214.87 | 1,860,138 | -1.27(-0.59%) |
Dec 11, 2017 | 224.16 | 224.43 | 215.56 | 216.14 | 1,142,384 | -8.40(-3.74%) |
Dec 08, 2017 | 222.41 | 225.31 | 219.13 | 224.54 | 1,465,536 | +2.95(+1.33%) |
Dec 07, 2017 | 223.96 | 227.52 | 221.15 | 221.59 | 1,039,517 | -1.55(-0.69%) |
Dec 06, 2017 | 222.68 | 225.26 | 219.53 | 223.14 | 1,279,788 | -0.83(-0.37%) |
Dec 05, 2017 | 223.77 | 226.14 | 219.80 | 223.97 | 1,567,853 | +2.33(+1.05%) |
Dec 04, 2017 | 212.74 | 226.92 | 212.74 | 221.64 | 2,662,145 | +9.06(+4.26%) |
Dec 01, 2017 | 208.07 | 217.61 | 201.00 | 212.58 | 6,694,667 | -9.13(-4.12%) |
Nov 30, 2017 | 224.61 | 226.90 | 218.58 | 221.71 | 2,708,687 | -1.39(-0.62%) |
Nov 29, 2017 | 218.98 | 227.40 | 218.90 | 223.10 | 1,991,168 | +6.03(+2.78%) |
Nov 28, 2017 | 208.30 | 217.27 | 206.64 | 217.07 | 1,813,854 | +10.38(+5.02%) |
Nov 27, 2017 | 210.95 | 212.00 | 205.84 | 206.69 | 1,162,421 | -3.68(-1.75%) |
Nov 24, 2017 | 212.69 | 214.08 | 209.27 | 210.37 | 438,178 | -1.93(-0.91%) |
Nov 22, 2017 | 210.16 | 215.41 | 209.72 | 212.30 | 1,152,800 | +2.34(+1.11%) |
Nov 21, 2017 | 207.06 | 211.90 | 203.09 | 209.96 | 1,643,700 | +0.80(+0.38%) |
Nov 20, 2017 | 215.77 | 216.05 | 208.75 | 209.16 | 1,281,754 | -5.94(-2.76%) |
Nov 17, 2017 | 208.02 | 215.65 | 206.61 | 215.10 | 1,690,707 | +9.14(+4.44%) |
Nov 16, 2017 | 200.82 | 207.61 | 198.60 | 205.96 | 1,048,699 | +5.97(+2.99%) |
Nov 15, 2017 | 198.15 | 200.60 | 196.56 | 199.99 | 647,804 | +0.94(+0.47%) |
Nov 14, 2017 | 197.82 | 201.24 | 197.82 | 199.05 | 594,112 | +1.02(+0.52%) |
Nov 13, 2017 | 200.55 | 202.01 | 196.11 | 198.03 | 861,724 | -2.73(-1.36%) |
Nov 10, 2017 | 198.42 | 204.66 | 198.20 | 200.76 | 807,030 | +1.57(+0.79%) |
Nov 09, 2017 | 194.07 | 201.28 | 191.80 | 199.19 | 956,991 | +3.29(+1.68%) |
Nov 08, 2017 | 198.26 | 199.40 | 194.13 | 195.90 | 1,311,570 | -2.11(-1.07%) |
Nov 07, 2017 | 201.64 | 202.84 | 196.54 | 198.01 | 770,307 | -3.32(-1.65%) |
Nov 06, 2017 | 201.18 | 202.65 | 198.51 | 201.33 | 1,272,467 | -0.72(-0.36%) |
Nov 03, 2017 | 203.03 | 205.20 | 201.15 | 202.05 | 837,250 | -0.85(-0.42%) |
Nov 02, 2017 | 208.51 | 201.30 | 202.90 | 872,877 | -1.93(-0.94%) |