Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 185.65 | 189.40 | 180.57 | 186.00 | 487,746 | +4.13(+2.27%) |
Jan 30, 2018 | 180.11 | 186.05 | 180.07 | 181.87 | 366,438 | +1.00(+0.56%) |
Jan 29, 2018 | 183.21 | 185.16 | 180.22 | 180.86 | 279,663 | -2.56(-1.40%) |
Jan 26, 2018 | 184.12 | 184.37 | 181.06 | 183.42 | 305,294 | -0.09(-0.05%) |
Jan 25, 2018 | 186.76 | 188.57 | 183.40 | 183.50 | 272,332 | -2.05(-1.10%) |
Jan 24, 2018 | 185.89 | 191.10 | 182.98 | 185.55 | 538,314 | -0.23(-0.12%) |
Jan 23, 2018 | 190.87 | 191.72 | 185.74 | 185.78 | 289,354 | -5.00(-2.62%) |
Jan 22, 2018 | 189.59 | 193.51 | 189.37 | 190.78 | 454,741 | -6.76(-3.42%) |
Jan 19, 2018 | 197.59 | 198.58 | 196.16 | 197.54 | 192,575 | +0.50(+0.25%) |
Jan 18, 2018 | 196.60 | 197.88 | 195.73 | 197.04 | 207,045 | +0.47(+0.24%) |
Jan 17, 2018 | 195.95 | 197.86 | 193.38 | 196.58 | 246,746 | +0.86(+0.44%) |
Jan 16, 2018 | 193.85 | 196.95 | 193.82 | 195.72 | 313,969 | +2.60(+1.35%) |
Jan 12, 2018 | 193.12 | 193.12 | 193.12 | 0 | +2.08(+1.09%) | |
Jan 11, 2018 | 195.53 | 196.81 | 190.69 | 191.03 | 218,892 | -4.61(-2.35%) |
Jan 10, 2018 | 197.41 | 193.21 | 195.64 | 242,609 | +1.73(+0.89%) | |
Jan 09, 2018 | 197.22 | 198.40 | 193.73 | 193.91 | 196,665 | -2.70(-1.37%) |
Jan 08, 2018 | 194.87 | 198.10 | 194.30 | 196.62 | 192,040 | +0.17(+0.09%) |
Jan 05, 2018 | 196.87 | 199.67 | 196.06 | 196.44 | 191,577 | +0.66(+0.33%) |
Jan 04, 2018 | 190.06 | 196.01 | 189.65 | 195.79 | 347,358 | +5.31(+2.79%) |
Jan 03, 2018 | 192.91 | 193.95 | 190.34 | 190.48 | 290,901 | -2.55(-1.32%) |
Jan 02, 2018 | 191.83 | 193.35 | 187.88 | 193.03 | 413,219 | +1.78(+0.93%) |
Dec 29, 2017 | 191.25 | 191.25 | 191.25 | 0 | -0.06(-0.03%) | |
Dec 28, 2017 | 191.33 | 191.50 | 189.87 | 191.31 | 171,645 | +0.77(+0.40%) |
Dec 27, 2017 | 190.91 | 191.68 | 189.92 | 190.54 | 240,218 | -0.02(-0.01%) |
Dec 26, 2017 | 190.29 | 191.47 | 188.72 | 190.56 | 244,826 | -0.69(-0.36%) |
Dec 22, 2017 | 190.41 | 192.11 | 190.02 | 191.25 | 165,664 | +0.03(+0.02%) |
Dec 21, 2017 | 192.64 | 194.20 | 191.21 | 191.22 | 250,603 | -1.13(-0.59%) |
Dec 20, 2017 | 192.50 | 194.63 | 189.68 | 192.35 | 443,834 | +0.77(+0.40%) |
Dec 19, 2017 | 189.16 | 195.15 | 188.88 | 191.58 | 422,764 | +2.60(+1.37%) |
Dec 18, 2017 | 184.92 | 190.07 | 183.99 | 188.98 | 321,936 | +5.22(+2.84%) |
Dec 15, 2017 | 187.16 | 183.60 | 183.76 | 351,284 | -1.16(-0.63%) | |
Dec 14, 2017 | 186.59 | 186.59 | 184.43 | 184.92 | 276,429 | -1.12(-0.60%) |
Dec 13, 2017 | 186.69 | 188.16 | 185.83 | 186.04 | 168,068 | -0.91(-0.49%) |
Dec 12, 2017 | 186.81 | 189.21 | 185.43 | 186.95 | 147,743 | +0.37(+0.20%) |
Dec 11, 2017 | 185.66 | 187.13 | 185.10 | 186.58 | 164,213 | +0.78(+0.42%) |
Dec 08, 2017 | 185.51 | 187.58 | 184.71 | 185.80 | 204,812 | +0.38(+0.20%) |
Dec 07, 2017 | 186.00 | 188.32 | 184.92 | 185.42 | 206,731 | -1.36(-0.73%) |
Dec 06, 2017 | 185.81 | 187.95 | 185.23 | 186.78 | 190,300 | +0.89(+0.48%) |
Dec 05, 2017 | 185.69 | 188.61 | 185.04 | 185.88 | 310,122 | -1.04(-0.56%) |
Dec 04, 2017 | 187.13 | 189.50 | 187.10 | 186.93 | 238,114 | +1.74(+0.94%) |
Dec 01, 2017 | 185.47 | 185.47 | 182.78 | 185.18 | 269,098 | +0.08(+0.04%) |
Nov 30, 2017 | 186.21 | 187.25 | 182.88 | 185.11 | 373,316 | -0.73(-0.39%) |
Nov 29, 2017 | 183.91 | 186.43 | 183.52 | 185.84 | 341,534 | +2.47(+1.35%) |
Nov 28, 2017 | 179.11 | 183.46 | 178.59 | 183.36 | 283,190 | +4.62(+2.58%) |
Nov 27, 2017 | 178.93 | 180.76 | 178.12 | 178.75 | 251,371 | +0.09(+0.05%) |
Nov 24, 2017 | 178.48 | 179.00 | 177.65 | 178.66 | 84,855 | +0.47(+0.26%) |
Nov 22, 2017 | 179.25 | 179.76 | 176.91 | 178.20 | 418,710 | -0.41(-0.23%) |
Nov 21, 2017 | 174.50 | 178.82 | 174.50 | 178.60 | 382,880 | +4.85(+2.79%) |
Nov 20, 2017 | 171.56 | 173.82 | 170.63 | 173.75 | 193,650 | +2.74(+1.60%) |
Nov 17, 2017 | 166.84 | 172.07 | 166.77 | 171.01 | 234,720 | +3.93(+2.35%) |
Nov 16, 2017 | 169.65 | 169.65 | 166.84 | 167.08 | 234,129 | -1.49(-0.88%) |
Nov 15, 2017 | 163.96 | 169.39 | 162.60 | 168.56 | 264,258 | +3.68(+2.23%) |
Nov 14, 2017 | 165.43 | 166.38 | 164.58 | 164.89 | 156,724 | -0.55(-0.33%) |
Nov 13, 2017 | 164.38 | 165.84 | 162.67 | 165.44 | 205,957 | +0.98(+0.59%) |
Nov 10, 2017 | 164.77 | 165.91 | 162.88 | 164.46 | 258,419 | -0.96(-0.58%) |
Nov 09, 2017 | 169.09 | 169.10 | 165.34 | 165.42 | 271,114 | -4.03(-2.38%) |
Nov 08, 2017 | 169.68 | 171.19 | 166.84 | 169.45 | 363,784 | +0.70(+0.42%) |
Nov 07, 2017 | 170.86 | 171.92 | 168.22 | 168.75 | 322,532 | -1.53(-0.90%) |
Nov 06, 2017 | 172.84 | 173.76 | 167.97 | 170.27 | 327,096 | +2.79(+1.67%) |
Nov 03, 2017 | 166.97 | 168.13 | 166.13 | 167.48 | 256,601 | +0.47(+0.28%) |
Nov 02, 2017 | 166.27 | 168.34 | 166.08 | 167.01 | 323,638 | +0.73(+0.44%) |