Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 204.15 | 211.40 | 203.35 | 203.85 | 377,209 | +1.35(+0.67%) |
Jan 30, 2018 | 202.85 | 206.85 | 200.56 | 202.50 | 237,241 | -2.05(-1.00%) |
Jan 29, 2018 | 207.05 | 209.68 | 200.00 | 204.55 | 248,799 | -2.25(-1.09%) |
Jan 26, 2018 | 205.55 | 208.55 | 203.70 | 206.80 | 230,781 | +2.60(+1.27%) |
Jan 25, 2018 | 201.20 | 207.95 | 200.34 | 204.20 | 275,846 | +4.15(+2.07%) |
Jan 24, 2018 | 201.00 | 202.60 | 199.90 | 200.05 | 194,069 | +0.20(+0.10%) |
Jan 23, 2018 | 198.95 | 201.95 | 197.60 | 199.85 | 185,548 | +1.90(+0.96%) |
Jan 22, 2018 | 197.20 | 201.25 | 196.00 | 197.95 | 229,013 | +0.70(+0.35%) |
Jan 19, 2018 | 195.30 | 199.95 | 195.30 | 197.25 | 212,599 | +1.85(+0.95%) |
Jan 18, 2018 | 192.05 | 197.30 | 191.65 | 195.40 | 201,533 | +3.80(+1.98%) |
Jan 17, 2018 | 187.20 | 192.10 | 187.20 | 191.60 | 321,141 | +4.45(+2.38%) |
Jan 16, 2018 | 194.70 | 195.07 | 185.20 | 187.15 | 528,771 | -5.65(-2.93%) |
Jan 12, 2018 | 192.80 | 192.80 | 192.80 | 0 | +1.05(+0.55%) | |
Jan 11, 2018 | 198.30 | 203.25 | 190.00 | 191.75 | 576,852 | -6.25(-3.16%) |
Jan 10, 2018 | 198.40 | 187.70 | 198.00 | 482,950 | -1.95(-0.98%) | |
Jan 09, 2018 | 191.25 | 202.65 | 190.45 | 199.95 | 556,566 | +9.70(+5.10%) |
Jan 08, 2018 | 187.05 | 191.75 | 185.50 | 190.25 | 248,148 | +2.75(+1.47%) |
Jan 05, 2018 | 185.80 | 189.57 | 183.30 | 187.50 | 334,323 | +0.70(+0.37%) |
Jan 04, 2018 | 189.20 | 190.00 | 184.45 | 186.80 | 376,073 | -2.15(-1.14%) |
Jan 03, 2018 | 187.90 | 190.05 | 186.40 | 188.95 | 214,282 | +1.60(+0.85%) |
Jan 02, 2018 | 188.25 | 190.55 | 187.81 | 187.35 | 267,960 | -0.65(-0.35%) |
Dec 29, 2017 | 188.00 | 188.00 | 188.00 | 0 | -1.30(-0.69%) | |
Dec 28, 2017 | 184.45 | 189.65 | 184.05 | 189.30 | 240,241 | +5.35(+2.91%) |
Dec 27, 2017 | 182.65 | 184.35 | 181.25 | 183.95 | 133,117 | +1.35(+0.74%) |
Dec 26, 2017 | 182.30 | 183.00 | 180.50 | 182.60 | 119,242 | -0.05(-0.03%) |
Dec 22, 2017 | 181.80 | 184.75 | 180.60 | 182.65 | 136,847 | +0.45(+0.25%) |
Dec 21, 2017 | 185.30 | 186.42 | 181.85 | 182.20 | 307,136 | -2.25(-1.22%) |
Dec 20, 2017 | 185.35 | 185.80 | 179.50 | 184.45 | 203,054 | +0.40(+0.22%) |
Dec 19, 2017 | 184.50 | 188.90 | 183.65 | 184.05 | 320,793 | +0.15(+0.08%) |
Dec 18, 2017 | 179.80 | 184.50 | 179.71 | 183.90 | 347,876 | +4.70(+2.62%) |
Dec 15, 2017 | 176.15 | 179.95 | 172.30 | 179.20 | 543,716 | +3.65(+2.08%) |
Dec 14, 2017 | 172.10 | 177.00 | 172.00 | 175.55 | 339,389 | +3.50(+2.03%) |
Dec 13, 2017 | 170.15 | 172.72 | 168.97 | 172.05 | 270,708 | +2.05(+1.21%) |
Dec 12, 2017 | 170.65 | 172.53 | 169.50 | 170.00 | 304,439 | -0.95(-0.56%) |
Dec 11, 2017 | 171.30 | 173.20 | 169.71 | 170.95 | 286,722 | -0.30(-0.18%) |
Dec 08, 2017 | 172.35 | 173.80 | 170.00 | 171.25 | 295,618 | +0.65(+0.38%) |
Dec 07, 2017 | 169.35 | 172.05 | 167.95 | 170.60 | 239,046 | +1.75(+1.04%) |
Dec 06, 2017 | 170.20 | 172.55 | 167.10 | 168.85 | 247,005 | -2.40(-1.40%) |
Dec 05, 2017 | 170.20 | 174.90 | 169.95 | 171.25 | 258,341 | +1.50(+0.88%) |
Dec 04, 2017 | 171.10 | 167.12 | 169.75 | 323,064 | +2.20(+1.31%) | |
Dec 01, 2017 | 167.40 | 169.80 | 165.60 | 167.55 | 368,396 | -0.85(-0.50%) |
Nov 30, 2017 | 176.50 | 176.50 | 160.00 | 168.40 | 1,197,749 | -8.30(-4.70%) |
Nov 29, 2017 | 176.70 | 177.66 | 171.28 | 176.70 | 268,869 | -0.10(-0.06%) |
Nov 28, 2017 | 180.80 | 180.80 | 171.80 | 176.80 | 511,197 | -3.10(-1.72%) |
Nov 27, 2017 | 176.70 | 180.72 | 176.70 | 179.90 | 566,392 | +3.25(+1.84%) |
Nov 24, 2017 | 178.00 | 178.40 | 176.00 | 176.65 | 91,688 | +0.00(+0.00%) |
Nov 22, 2017 | 176.25 | 177.75 | 176.05 | 176.65 | 185,691 | +0.65(+0.37%) |
Nov 21, 2017 | 173.75 | 178.45 | 172.55 | 176.00 | 340,839 | +1.95(+1.12%) |
Nov 20, 2017 | 176.50 | 177.90 | 173.60 | 174.05 | 270,754 | -1.05(-0.60%) |
Nov 17, 2017 | 175.05 | 175.90 | 171.40 | 175.10 | 311,236 | -0.15(-0.09%) |
Nov 16, 2017 | 175.95 | 176.70 | 174.55 | 175.25 | 328,926 | +0.95(+0.55%) |
Nov 15, 2017 | 172.45 | 175.62 | 169.60 | 174.30 | 368,794 | -0.75(-0.43%) |
Nov 14, 2017 | 177.80 | 177.80 | 173.28 | 175.05 | 300,073 | -2.95(-1.66%) |
Nov 13, 2017 | 175.25 | 181.70 | 174.50 | 178.00 | 406,556 | +3.00(+1.71%) |
Nov 10, 2017 | 172.70 | 176.25 | 172.00 | 175.00 | 470,588 | +0.70(+0.40%) |
Nov 09, 2017 | 172.75 | 175.70 | 169.85 | 174.30 | 470,480 | -3.00(-1.69%) |
Nov 08, 2017 | 183.50 | 184.07 | 175.90 | 177.30 | 539,996 | -6.35(-3.46%) |
Nov 07, 2017 | 179.95 | 186.65 | 177.88 | 183.65 | 945,087 | +4.00(+2.23%) |
Nov 06, 2017 | 171.25 | 180.93 | 161.10 | 179.65 | 1,959,438 | +8.40(+4.91%) |
Nov 03, 2017 | 195.15 | 197.12 | 171.10 | 171.25 | 3,213,499 | -50.00(-22.60%) |
Nov 02, 2017 | 226.45 | 227.18 | 216.40 | 221.25 | 566,836 | -5.10(-2.25%) |