Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 217.60 | 217.60 | 215.71 | 216.86 | 1,707,797 | -0.50(-0.23%) |
Jan 30, 2018 | 217.00 | 218.41 | 215.23 | 217.36 | 1,392,811 | -1.28(-0.58%) |
Jan 29, 2018 | 219.86 | 221.72 | 218.06 | 218.63 | 1,441,790 | -1.21(-0.55%) |
Jan 26, 2018 | 218.07 | 219.88 | 214.51 | 219.84 | 1,793,888 | +3.51(+1.62%) |
Jan 25, 2018 | 213.92 | 218.11 | 213.57 | 216.33 | 1,678,736 | +3.31(+1.55%) |
Jan 24, 2018 | 210.78 | 213.70 | 209.97 | 213.02 | 1,151,356 | +3.51(+1.67%) |
Jan 23, 2018 | 210.69 | 211.43 | 209.18 | 209.51 | 1,341,308 | -1.78(-0.84%) |
Jan 22, 2018 | 208.94 | 211.32 | 208.22 | 211.30 | 1,483,590 | +1.96(+0.94%) |
Jan 19, 2018 | 209.32 | 209.50 | 207.58 | 209.33 | 1,645,159 | +2.13(+1.03%) |
Jan 18, 2018 | 206.30 | 207.40 | 204.50 | 207.20 | 1,237,645 | +0.67(+0.32%) |
Jan 17, 2018 | 205.56 | 206.54 | 202.40 | 206.53 | 1,866,296 | +2.53(+1.24%) |
Jan 16, 2018 | 203.50 | 204.93 | 202.29 | 204.00 | 1,956,202 | +0.74(+0.36%) |
Jan 12, 2018 | 203.26 | 203.26 | 203.26 | 0 | +1.69(+0.84%) | |
Jan 11, 2018 | 200.45 | 201.68 | 198.04 | 201.57 | 1,742,020 | +1.12(+0.56%) |
Jan 10, 2018 | 201.74 | 201.82 | 198.91 | 200.45 | 1,428,651 | -1.66(-0.82%) |
Jan 09, 2018 | 198.47 | 202.50 | 197.81 | 202.11 | 1,553,807 | +4.48(+2.27%) |
Jan 08, 2018 | 198.19 | 198.77 | 196.67 | 197.63 | 1,945,518 | -0.61(-0.31%) |
Jan 05, 2018 | 198.50 | 199.55 | 197.50 | 198.24 | 1,596,109 | +0.97(+0.49%) |
Jan 04, 2018 | 195.79 | 197.96 | 195.68 | 197.26 | 1,492,547 | +0.89(+0.45%) |
Jan 03, 2018 | 195.87 | 197.52 | 195.29 | 196.37 | 1,959,476 | +1.92(+0.99%) |
Jan 02, 2018 | 192.00 | 196.42 | 192.00 | 194.45 | 3,012,726 | +3.37(+1.77%) |
Dec 29, 2017 | 191.08 | 191.08 | 191.08 | 0 | -0.23(-0.12%) | |
Dec 28, 2017 | 193.99 | 195.38 | 191.19 | 191.31 | 2,480,266 | -2.68(-1.38%) |
Dec 27, 2017 | 193.82 | 194.40 | 193.26 | 193.99 | 718,413 | +0.27(+0.14%) |
Dec 26, 2017 | 194.32 | 194.41 | 193.18 | 193.72 | 526,430 | -0.19(-0.10%) |
Dec 22, 2017 | 194.86 | 195.18 | 193.59 | 193.91 | 1,501,050 | -0.49(-0.25%) |
Dec 21, 2017 | 196.25 | 196.93 | 194.18 | 194.40 | 735,526 | -1.08(-0.55%) |
Dec 20, 2017 | 197.24 | 197.24 | 195.36 | 195.48 | 995,424 | -2.09(-1.06%) |
Dec 19, 2017 | 198.46 | 198.96 | 196.76 | 197.57 | 1,102,085 | -0.36(-0.18%) |
Dec 18, 2017 | 197.84 | 198.78 | 196.97 | 197.93 | 1,259,518 | +0.24(+0.12%) |
Dec 15, 2017 | 196.64 | 198.25 | 195.20 | 197.68 | 2,461,267 | +2.40(+1.23%) |
Dec 14, 2017 | 195.72 | 196.87 | 195.00 | 195.28 | 1,533,310 | -0.15(-0.08%) |
Dec 13, 2017 | 195.27 | 196.93 | 194.94 | 195.43 | 1,113,752 | -0.05(-0.02%) |
Dec 12, 2017 | 195.48 | 197.18 | 195.19 | 195.48 | 1,452,455 | +0.61(+0.31%) |
Dec 11, 2017 | 194.80 | 196.97 | 194.15 | 194.87 | 1,287,412 | -1.22(-0.62%) |
Dec 08, 2017 | 196.09 | 196.77 | 194.09 | 196.09 | 1,299,512 | +1.67(+0.86%) |
Dec 07, 2017 | 194.95 | 195.81 | 193.59 | 194.43 | 1,514,140 | -0.32(-0.17%) |
Dec 06, 2017 | 195.76 | 196.09 | 193.97 | 194.75 | 1,469,165 | -0.13(-0.07%) |
Dec 05, 2017 | 194.76 | 196.38 | 194.38 | 194.88 | 1,083,350 | +0.13(+0.07%) |
Dec 04, 2017 | 202.77 | 203.31 | 194.70 | 194.75 | 1,905,827 | -6.59(-3.27%) |
Dec 01, 2017 | 203.06 | 204.32 | 199.93 | 201.34 | 1,761,148 | -1.67(-0.82%) |
Nov 30, 2017 | 201.94 | 203.54 | 199.93 | 203.01 | 2,350,381 | +1.18(+0.59%) |
Nov 29, 2017 | 202.03 | 202.65 | 200.27 | 201.83 | 1,047,230 | -0.24(-0.12%) |
Nov 28, 2017 | 201.37 | 202.23 | 200.06 | 202.07 | 1,274,407 | +1.56(+0.78%) |
Nov 27, 2017 | 201.31 | 202.68 | 200.02 | 200.51 | 1,173,978 | -0.78(-0.39%) |
Nov 24, 2017 | 200.16 | 201.40 | 199.47 | 201.29 | 420,435 | +1.82(+0.91%) |
Nov 22, 2017 | 201.25 | 201.25 | 198.34 | 199.47 | 1,305,440 | -2.31(-1.15%) |
Nov 21, 2017 | 198.62 | 202.38 | 197.95 | 201.78 | 1,659,852 | +4.74(+2.41%) |
Nov 20, 2017 | 196.73 | 197.76 | 196.13 | 197.04 | 908,235 | +1.06(+0.54%) |
Nov 17, 2017 | 196.39 | 196.97 | 195.64 | 195.98 | 809,020 | -1.08(-0.55%) |
Nov 16, 2017 | 195.55 | 197.12 | 194.94 | 197.06 | 1,009,155 | +2.15(+1.10%) |
Nov 15, 2017 | 195.78 | 196.10 | 194.67 | 194.91 | 912,331 | -1.21(-0.62%) |
Nov 14, 2017 | 194.85 | 196.73 | 194.55 | 196.12 | 976,788 | +0.41(+0.21%) |
Nov 13, 2017 | 194.52 | 196.34 | 193.48 | 195.71 | 974,805 | +0.69(+0.35%) |
Nov 10, 2017 | 198.98 | 199.44 | 193.54 | 195.02 | 1,993,198 | -4.67(-2.34%) |
Nov 09, 2017 | 196.57 | 199.78 | 196.18 | 199.69 | 1,111,052 | +2.71(+1.38%) |
Nov 08, 2017 | 196.98 | 197.78 | 195.95 | 196.98 | 1,377,024 | +0.14(+0.07%) |
Nov 07, 2017 | 198.15 | 198.47 | 195.46 | 196.84 | 2,513,980 | -0.83(-0.42%) |
Nov 06, 2017 | 199.85 | 200.36 | 197.53 | 197.66 | 1,115,980 | -1.97(-0.98%) |
Nov 03, 2017 | 194.30 | 200.06 | 193.48 | 199.63 | 1,579,977 | +0.35(+0.17%) |
Nov 02, 2017 | 191.21 | 199.91 | 186.81 | 199.28 | 3,042,408 | +14.20(+7.67%) |