Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 238.98 | 242.13 | 237.13 | 237.88 | 1,886,941 | +0.92(+0.39%) |
Jan 30, 2018 | 241.56 | 241.69 | 235.19 | 236.95 | 2,709,201 | -5.65(-2.33%) |
Jan 29, 2018 | 242.43 | 245.19 | 242.22 | 242.60 | 1,272,525 | -1.05(-0.43%) |
Jan 26, 2018 | 243.34 | 243.78 | 240.78 | 243.65 | 1,679,605 | +0.73(+0.30%) |
Jan 25, 2018 | 245.69 | 245.69 | 241.76 | 242.91 | 1,769,261 | -2.15(-0.88%) |
Jan 24, 2018 | 246.90 | 247.30 | 243.62 | 245.06 | 1,517,532 | -1.46(-0.59%) |
Jan 23, 2018 | 248.27 | 248.27 | 245.89 | 246.52 | 1,297,371 | -1.70(-0.68%) |
Jan 22, 2018 | 247.46 | 248.41 | 245.87 | 248.22 | 1,110,184 | -0.39(-0.16%) |
Jan 19, 2018 | 247.21 | 248.65 | 244.53 | 248.61 | 1,567,301 | +1.94(+0.79%) |
Jan 18, 2018 | 246.75 | 248.91 | 245.28 | 246.67 | 2,048,829 | +0.62(+0.25%) |
Jan 17, 2018 | 245.27 | 246.41 | 242.92 | 246.04 | 1,520,623 | +1.73(+0.71%) |
Jan 16, 2018 | 246.75 | 247.56 | 242.16 | 244.31 | 1,841,142 | -2.06(-0.83%) |
Jan 12, 2018 | 246.37 | 246.37 | 246.37 | 0 | +0.60(+0.24%) | |
Jan 11, 2018 | 243.33 | 245.78 | 242.54 | 245.77 | 1,822,703 | +2.88(+1.19%) |
Jan 10, 2018 | 242.89 | 1,814,472 | +0.24(+0.10%) | |||
Jan 09, 2018 | 244.69 | 245.60 | 241.97 | 242.65 | 1,817,893 | -0.83(-0.34%) |
Jan 08, 2018 | 243.69 | 244.84 | 241.87 | 243.48 | 2,157,813 | +2.48(+1.03%) |
Jan 05, 2018 | 241.29 | 245.95 | 238.91 | 240.99 | 3,160,169 | +0.94(+0.39%) |
Jan 04, 2018 | 237.70 | 241.27 | 237.44 | 240.05 | 2,869,060 | +3.68(+1.56%) |
Jan 03, 2018 | 233.15 | 237.05 | 232.01 | 236.37 | 2,371,756 | +2.92(+1.25%) |
Jan 02, 2018 | 227.32 | 233.45 | 226.57 | 233.45 | 2,715,666 | +7.31(+3.23%) |
Dec 29, 2017 | 226.15 | 226.15 | 226.15 | 0 | +1.10(+0.49%) | |
Dec 28, 2017 | 226.57 | 227.13 | 224.09 | 225.04 | 1,105,858 | -1.55(-0.68%) |
Dec 27, 2017 | 226.80 | 226.88 | 225.49 | 226.59 | 982,222 | +0.35(+0.16%) |
Dec 26, 2017 | 226.93 | 227.70 | 225.85 | 226.24 | 834,267 | -0.34(-0.15%) |
Dec 22, 2017 | 227.07 | 227.97 | 225.81 | 226.58 | 1,479,958 | -0.14(-0.06%) |
Dec 21, 2017 | 230.05 | 231.20 | 225.44 | 226.72 | 3,591,097 | -0.82(-0.36%) |
Dec 20, 2017 | 228.92 | 229.50 | 223.49 | 227.54 | 6,506,547 | +7.73(+3.52%) |
Dec 19, 2017 | 220.69 | 217.82 | 219.81 | 2,561,285 | +0.57(+0.26%) | |
Dec 18, 2017 | 220.22 | 220.90 | 218.50 | 219.23 | 2,181,696 | +1.69(+0.77%) |
Dec 15, 2017 | 217.96 | 219.08 | 217.10 | 217.55 | 2,457,326 | +1.41(+0.65%) |
Dec 14, 2017 | 219.52 | 220.06 | 215.97 | 216.14 | 1,696,560 | -3.19(-1.45%) |
Dec 13, 2017 | 217.86 | 220.66 | 217.05 | 219.33 | 1,328,717 | +2.28(+1.05%) |
Dec 12, 2017 | 217.05 | 218.75 | 215.71 | 217.05 | 1,910,077 | +0.81(+0.37%) |
Dec 11, 2017 | 217.21 | 218.51 | 215.02 | 216.24 | 1,569,286 | -1.92(-0.88%) |
Dec 08, 2017 | 217.75 | 218.41 | 216.43 | 218.16 | 1,320,336 | +1.75(+0.81%) |
Dec 07, 2017 | 213.80 | 217.30 | 213.21 | 216.42 | 1,362,542 | +2.63(+1.23%) |
Dec 06, 2017 | 212.21 | 215.03 | 211.32 | 213.78 | 1,684,437 | +0.89(+0.42%) |
Dec 05, 2017 | 215.51 | 216.61 | 212.59 | 212.89 | 1,760,077 | -3.30(-1.53%) |
Dec 04, 2017 | 212.32 | 219.82 | 211.43 | 216.19 | 3,371,589 | +7.43(+3.56%) |
Dec 01, 2017 | 209.56 | 210.71 | 206.20 | 208.76 | 2,001,269 | -0.56(-0.27%) |
Nov 30, 2017 | 205.59 | 211.52 | 205.59 | 209.33 | 3,023,379 | +5.00(+2.45%) |
Nov 29, 2017 | 197.99 | 204.82 | 197.85 | 204.32 | 2,080,531 | +6.71(+3.40%) |
Nov 28, 2017 | 197.03 | 195.99 | 197.61 | 1,821,768 | +0.58(+0.29%) | |
Nov 27, 2017 | 196.35 | 197.48 | 195.67 | 197.03 | 1,376,311 | +0.79(+0.40%) |
Nov 24, 2017 | 198.06 | 198.15 | 195.66 | 196.25 | 778,045 | -0.75(-0.38%) |
Nov 22, 2017 | 197.18 | 197.53 | 195.82 | 197.00 | 1,473,247 | +0.46(+0.23%) |
Nov 21, 2017 | 197.04 | 197.13 | 196.09 | 196.54 | 1,356,253 | +0.06(+0.03%) |
Nov 20, 2017 | 195.90 | 197.46 | 195.39 | 196.47 | 1,095,999 | +1.13(+0.58%) |
Nov 17, 2017 | 196.30 | 197.41 | 195.25 | 195.34 | 1,599,765 | -1.73(-0.88%) |
Nov 16, 2017 | 194.72 | 197.76 | 194.27 | 197.07 | 1,676,895 | +3.13(+1.61%) |
Nov 15, 2017 | 198.02 | 198.85 | 193.69 | 193.94 | 1,462,298 | -4.97(-2.50%) |
Nov 14, 2017 | 199.69 | 199.85 | 198.53 | 198.91 | 890,161 | -1.35(-0.67%) |
Nov 13, 2017 | 198.51 | 200.56 | 197.74 | 200.25 | 1,337,219 | +2.97(+1.50%) |
Nov 10, 2017 | 196.15 | 197.56 | 195.59 | 197.29 | 1,035,284 | +0.64(+0.33%) |
Nov 09, 2017 | 198.42 | 198.74 | 194.87 | 196.65 | 1,107,148 | -2.77(-1.39%) |
Nov 08, 2017 | 199.35 | 200.69 | 198.80 | 199.41 | 1,075,752 | -0.60(-0.30%) |
Nov 07, 2017 | 200.37 | 201.53 | 199.69 | 200.01 | 946,073 | +0.19(+0.10%) |
Nov 06, 2017 | 202.24 | 202.70 | 199.43 | 199.82 | 1,220,272 | -2.97(-1.47%) |
Nov 03, 2017 | 203.63 | 204.31 | 202.34 | 202.80 | 896,267 | -0.96(-0.47%) |
Nov 02, 2017 | 204.12 | 204.84 | 201.55 | 203.75 | 1,457,793 | -0.14(-0.07%) |