Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 273.43 | 273.73 | 267.89 | 268.72 | 230,397 | -3.69(-1.35%) |
Jan 30, 2018 | 275.61 | 275.62 | 270.93 | 272.41 | 345,331 | -5.89(-2.12%) |
Jan 29, 2018 | 273.91 | 279.39 | 272.89 | 278.30 | 326,828 | +2.96(+1.08%) |
Jan 26, 2018 | 269.80 | 277.85 | 267.74 | 275.34 | 342,601 | +6.23(+2.32%) |
Jan 25, 2018 | 267.84 | 271.03 | 265.94 | 269.11 | 271,808 | +2.97(+1.12%) |
Jan 24, 2018 | 266.10 | 267.30 | 264.58 | 266.14 | 427,382 | +1.14(+0.43%) |
Jan 23, 2018 | 266.10 | 266.88 | 264.35 | 265.00 | 379,641 | -0.82(-0.31%) |
Jan 22, 2018 | 267.90 | 268.09 | 265.15 | 265.82 | 202,831 | -1.62(-0.60%) |
Jan 19, 2018 | 267.13 | 270.05 | 266.35 | 267.44 | 348,738 | +1.08(+0.41%) |
Jan 18, 2018 | 260.93 | 267.68 | 260.83 | 266.35 | 633,112 | +2.89(+1.10%) |
Jan 17, 2018 | 256.49 | 263.60 | 254.67 | 263.46 | 356,083 | +9.08(+3.57%) |
Jan 16, 2018 | 254.82 | 257.96 | 253.44 | 254.38 | 330,998 | -0.24(-0.10%) |
Jan 12, 2018 | 254.62 | 254.62 | 254.62 | 0 | +2.44(+0.97%) | |
Jan 11, 2018 | 250.14 | 252.29 | 248.40 | 252.19 | 225,570 | +2.65(+1.06%) |
Jan 10, 2018 | 248.44 | 249.54 | 343,757 | -4.08(-1.61%) | ||
Jan 09, 2018 | 251.55 | 254.10 | 250.31 | 253.62 | 146,507 | +3.35(+1.34%) |
Jan 08, 2018 | 248.84 | 250.98 | 246.49 | 250.27 | 238,670 | +0.92(+0.37%) |
Jan 05, 2018 | 246.96 | 249.97 | 244.85 | 249.35 | 172,096 | +3.60(+1.46%) |
Jan 04, 2018 | 249.37 | 250.97 | 245.75 | 245.75 | 259,390 | -2.55(-1.02%) |
Jan 03, 2018 | 246.76 | 249.26 | 246.36 | 248.30 | 194,343 | +1.85(+0.75%) |
Jan 02, 2018 | 240.87 | 247.38 | 240.87 | 246.45 | 314,713 | +5.72(+2.38%) |
Dec 29, 2017 | 240.73 | 240.73 | 240.73 | 0 | -2.60(-1.07%) | |
Dec 28, 2017 | 242.00 | 243.41 | 239.93 | 243.34 | 150,904 | +1.80(+0.75%) |
Dec 27, 2017 | 239.95 | 242.75 | 239.60 | 241.53 | 97,839 | +1.70(+0.71%) |
Dec 26, 2017 | 240.85 | 242.52 | 239.25 | 239.83 | 103,002 | -1.50(-0.62%) |
Dec 22, 2017 | 241.59 | 244.42 | 240.82 | 241.33 | 155,488 | -0.46(-0.19%) |
Dec 21, 2017 | 247.46 | 247.59 | 241.66 | 241.80 | 227,400 | -5.66(-2.29%) |
Dec 20, 2017 | 245.75 | 248.49 | 245.17 | 247.46 | 184,030 | +1.49(+0.61%) |
Dec 19, 2017 | 243.03 | 247.19 | 242.39 | 245.97 | 486,004 | +2.24(+0.92%) |
Dec 18, 2017 | 244.84 | 246.71 | 243.29 | 243.72 | 320,128 | -0.25(-0.10%) |
Dec 15, 2017 | 242.22 | 246.85 | 241.72 | 243.97 | 680,069 | +2.73(+1.13%) |
Dec 14, 2017 | 244.45 | 245.67 | 240.57 | 241.25 | 356,918 | -2.48(-1.02%) |
Dec 13, 2017 | 241.06 | 246.25 | 241.06 | 243.72 | 377,857 | +1.98(+0.82%) |
Dec 12, 2017 | 245.00 | 247.56 | 241.27 | 241.74 | 405,357 | -2.25(-0.92%) |
Dec 11, 2017 | 243.83 | 244.34 | 242.38 | 243.98 | 317,626 | -0.56(-0.23%) |
Dec 08, 2017 | 243.91 | 246.84 | 242.64 | 244.54 | 344,747 | +1.52(+0.63%) |
Dec 07, 2017 | 242.11 | 245.59 | 242.04 | 243.03 | 317,231 | +1.06(+0.44%) |
Dec 06, 2017 | 243.67 | 245.24 | 240.86 | 241.97 | 390,071 | -1.60(-0.66%) |
Dec 05, 2017 | 245.61 | 247.17 | 242.46 | 243.57 | 352,990 | -1.19(-0.49%) |
Dec 04, 2017 | 259.83 | 260.78 | 244.55 | 244.76 | 321,645 | -12.19(-4.74%) |
Dec 01, 2017 | 256.70 | 258.03 | 252.86 | 256.95 | 271,574 | +0.06(+0.02%) |
Nov 30, 2017 | 257.16 | 258.96 | 254.35 | 256.89 | 338,844 | +1.07(+0.42%) |
Nov 29, 2017 | 261.50 | 262.14 | 253.91 | 255.81 | 306,357 | -5.59(-2.14%) |
Nov 28, 2017 | 259.85 | 262.41 | 257.70 | 261.41 | 296,491 | +2.18(+0.84%) |
Nov 27, 2017 | 259.20 | 260.95 | 257.80 | 259.23 | 182,947 | +0.22(+0.09%) |
Nov 24, 2017 | 258.27 | 259.61 | 255.85 | 259.01 | 57,164 | +1.12(+0.44%) |
Nov 22, 2017 | 258.16 | 259.77 | 256.11 | 257.89 | 286,791 | -1.02(-0.39%) |
Nov 21, 2017 | 259.52 | 261.01 | 257.97 | 258.90 | 392,461 | +0.93(+0.36%) |
Nov 20, 2017 | 257.56 | 260.04 | 254.47 | 257.97 | 195,784 | +0.42(+0.16%) |
Nov 17, 2017 | 254.46 | 257.79 | 252.85 | 257.56 | 243,416 | +2.68(+1.05%) |
Nov 16, 2017 | 247.43 | 257.73 | 247.43 | 254.88 | 368,208 | +7.74(+3.13%) |
Nov 15, 2017 | 246.35 | 250.59 | 245.38 | 247.14 | 211,930 | -1.07(-0.43%) |
Nov 14, 2017 | 245.36 | 248.36 | 243.13 | 248.21 | 270,434 | -0.05(-0.02%) |
Nov 13, 2017 | 244.29 | 249.76 | 242.93 | 248.26 | 206,179 | +3.91(+1.60%) |
Nov 10, 2017 | 248.58 | 248.58 | 240.32 | 244.35 | 439,369 | -4.11(-1.65%) |
Nov 09, 2017 | 249.57 | 250.82 | 242.67 | 248.45 | 204,193 | -2.37(-0.94%) |
Nov 08, 2017 | 250.75 | 251.86 | 248.62 | 250.82 | 221,741 | -0.69(-0.28%) |
Nov 07, 2017 | 247.86 | 251.57 | 246.81 | 251.51 | 310,168 | +3.60(+1.45%) |
Nov 06, 2017 | 247.61 | 249.18 | 245.57 | 247.91 | 184,840 | +0.16(+0.07%) |
Nov 03, 2017 | 247.15 | 251.12 | 244.81 | 247.75 | 454,651 | +1.56(+0.63%) |
Nov 02, 2017 | 245.22 | 255.05 | 239.04 | 246.19 | 607,254 | +12.65(+5.42%) |