Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 241.00 | 244.73 | 240.10 | 241.64 | 520,275 | +1.95(+0.81%) |
Jan 30, 2018 | 239.14 | 242.77 | 239.14 | 239.69 | 684,359 | -1.81(-0.75%) |
Jan 29, 2018 | 244.52 | 246.10 | 240.55 | 241.50 | 960,543 | -5.03(-2.04%) |
Jan 26, 2018 | 238.90 | 247.37 | 238.66 | 246.53 | 932,471 | +8.47(+3.56%) |
Jan 25, 2018 | 237.95 | 238.17 | 230.64 | 238.05 | 1,399,792 | -6.25(-2.56%) |
Jan 24, 2018 | 247.09 | 247.21 | 242.00 | 244.30 | 782,341 | -1.22(-0.49%) |
Jan 23, 2018 | 245.70 | 247.32 | 245.02 | 245.52 | 432,612 | -1.01(-0.41%) |
Jan 22, 2018 | 246.75 | 246.75 | 245.09 | 246.53 | 588,479 | +0.03(+0.01%) |
Jan 19, 2018 | 240.09 | 246.69 | 240.09 | 246.50 | 735,330 | +5.54(+2.30%) |
Jan 18, 2018 | 243.00 | 244.13 | 240.62 | 240.96 | 577,246 | -2.18(-0.90%) |
Jan 17, 2018 | 245.14 | 246.81 | 242.65 | 243.15 | 949,738 | +0.18(+0.07%) |
Jan 16, 2018 | 259.85 | 259.85 | 239.73 | 242.97 | 1,719,782 | -17.23(-6.62%) |
Jan 12, 2018 | 260.20 | 260.20 | 260.20 | 0 | +2.59(+1.01%) | |
Jan 11, 2018 | 256.03 | 257.98 | 254.75 | 257.61 | 541,814 | +1.44(+0.56%) |
Jan 10, 2018 | 256.46 | 250.46 | 256.17 | 406,314 | +3.89(+1.54%) | |
Jan 09, 2018 | 249.02 | 253.12 | 248.58 | 252.28 | 492,308 | +4.39(+1.77%) |
Jan 08, 2018 | 249.33 | 249.33 | 246.83 | 247.89 | 485,521 | -1.38(-0.55%) |
Jan 05, 2018 | 249.49 | 249.49 | 248.13 | 249.27 | 479,279 | +0.67(+0.27%) |
Jan 04, 2018 | 246.37 | 248.71 | 245.97 | 248.60 | 385,773 | +3.75(+1.53%) |
Jan 03, 2018 | 244.78 | 249.28 | 243.58 | 244.85 | 725,071 | +4.46(+1.86%) |
Jan 02, 2018 | 239.41 | 241.32 | 237.88 | 240.39 | 636,867 | +1.74(+0.73%) |
Dec 29, 2017 | 238.65 | 238.65 | 238.65 | 0 | +2.00(+0.85%) | |
Dec 28, 2017 | 236.66 | 237.43 | 234.84 | 236.64 | 345,591 | +0.88(+0.37%) |
Dec 27, 2017 | 235.76 | 235.93 | 234.38 | 235.76 | 302,253 | -0.21(-0.09%) |
Dec 26, 2017 | 235.84 | 237.25 | 235.35 | 235.97 | 275,062 | -1.27(-0.54%) |
Dec 22, 2017 | 236.20 | 237.55 | 234.46 | 237.24 | 608,921 | +2.08(+0.88%) |
Dec 21, 2017 | 233.87 | 236.11 | 233.11 | 235.16 | 748,647 | +2.48(+1.06%) |
Dec 20, 2017 | 231.80 | 233.42 | 228.55 | 232.69 | 558,628 | +2.17(+0.94%) |
Dec 19, 2017 | 232.80 | 234.63 | 230.37 | 230.52 | 503,619 | -2.23(-0.96%) |
Dec 18, 2017 | 227.78 | 233.70 | 226.58 | 232.75 | 1,040,649 | +6.98(+3.09%) |
Dec 15, 2017 | 221.25 | 226.78 | 217.04 | 225.78 | 1,112,238 | +3.31(+1.49%) |
Dec 14, 2017 | 220.97 | 223.56 | 219.64 | 222.46 | 719,875 | +2.16(+0.98%) |
Dec 13, 2017 | 223.60 | 224.36 | 219.64 | 220.31 | 625,673 | -4.09(-1.82%) |
Dec 12, 2017 | 224.39 | 224.63 | 220.01 | 224.39 | 876,653 | +3.82(+1.73%) |
Dec 11, 2017 | 219.48 | 221.81 | 219.08 | 220.57 | 765,253 | +1.16(+0.53%) |
Dec 08, 2017 | 220.03 | 221.14 | 218.18 | 219.41 | 274,496 | +0.56(+0.26%) |
Dec 07, 2017 | 215.42 | 220.47 | 215.42 | 218.85 | 386,646 | +2.44(+1.13%) |
Dec 06, 2017 | 218.71 | 219.06 | 215.99 | 216.41 | 292,846 | -2.49(-1.14%) |
Dec 05, 2017 | 224.47 | 224.47 | 218.82 | 218.89 | 438,347 | -5.34(-2.38%) |
Dec 04, 2017 | 228.53 | 220.33 | 224.23 | 718,501 | +3.90(+1.77%) | |
Dec 01, 2017 | 224.11 | 225.48 | 218.76 | 220.33 | 698,872 | -4.93(-2.19%) |
Nov 30, 2017 | 221.25 | 227.81 | 221.25 | 225.27 | 860,920 | +5.71(+2.60%) |
Nov 29, 2017 | 213.60 | 220.55 | 212.12 | 219.56 | 729,299 | +7.16(+3.37%) |
Nov 28, 2017 | 209.33 | 212.62 | 207.59 | 212.41 | 471,542 | +3.92(+1.88%) |
Nov 27, 2017 | 208.76 | 209.77 | 208.19 | 208.49 | 274,211 | -0.54(-0.26%) |
Nov 24, 2017 | 208.86 | 209.71 | 208.32 | 209.03 | 150,177 | +0.20(+0.09%) |
Nov 22, 2017 | 211.81 | 213.45 | 208.50 | 208.83 | 321,691 | -1.91(-0.91%) |
Nov 21, 2017 | 206.22 | 212.61 | 204.38 | 210.74 | 625,115 | -0.78(-0.37%) |
Nov 20, 2017 | 211.22 | 213.22 | 210.45 | 211.52 | 287,732 | +0.30(+0.14%) |
Nov 17, 2017 | 211.44 | 213.49 | 211.07 | 211.22 | 285,992 | -0.92(-0.43%) |
Nov 16, 2017 | 212.33 | 214.19 | 211.15 | 212.14 | 421,422 | +0.70(+0.33%) |
Nov 15, 2017 | 211.74 | 212.86 | 206.00 | 211.45 | 496,691 | -1.49(-0.70%) |
Nov 14, 2017 | 210.61 | 213.22 | 208.15 | 212.93 | 597,051 | +1.85(+0.88%) |
Nov 13, 2017 | 210.33 | 212.09 | 209.30 | 211.08 | 505,057 | -0.69(-0.32%) |
Nov 10, 2017 | 213.86 | 215.02 | 210.99 | 211.77 | 365,088 | -2.31(-1.08%) |
Nov 09, 2017 | 214.05 | 215.04 | 212.28 | 214.08 | 339,665 | -1.60(-0.74%) |
Nov 08, 2017 | 215.78 | 216.67 | 214.33 | 215.67 | 439,432 | -0.10(-0.05%) |
Nov 07, 2017 | 216.42 | 217.60 | 215.00 | 215.78 | 467,617 | -0.91(-0.42%) |
Nov 06, 2017 | 212.63 | 218.37 | 212.23 | 216.69 | 472,287 | +4.79(+2.26%) |
Nov 03, 2017 | 212.52 | 212.65 | 211.13 | 211.90 | 293,804 | -0.61(-0.29%) |
Nov 02, 2017 | 213.12 | 213.92 | 209.36 | 212.51 | 375,669 | +0.04(+0.02%) |