Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 246.48 | 253.81 | 231.90 | 234.77 | 4,286,325 | +4.18(+1.81%) |
Jan 30, 2018 | 230.95 | 235.56 | 226.84 | 230.60 | 4,779,943 | -12.86(-5.28%) |
Jan 29, 2018 | 243.15 | 245.37 | 242.56 | 243.46 | 2,084,299 | -1.11(-0.45%) |
Jan 26, 2018 | 238.09 | 244.89 | 236.91 | 244.57 | 1,280,870 | +6.48(+2.72%) |
Jan 25, 2018 | 239.57 | 240.98 | 237.02 | 238.09 | 1,135,697 | -1.55(-0.65%) |
Jan 24, 2018 | 237.84 | 240.48 | 236.86 | 239.64 | 1,512,931 | +2.36(+0.99%) |
Jan 23, 2018 | 237.25 | 237.45 | 235.59 | 237.28 | 1,042,022 | +0.00(+0.00%) |
Jan 22, 2018 | 236.95 | 237.67 | 234.91 | 237.28 | 1,324,793 | +0.42(+0.18%) |
Jan 19, 2018 | 237.43 | 237.45 | 236.19 | 236.87 | 1,608,319 | +0.39(+0.16%) |
Jan 18, 2018 | 237.05 | 237.05 | 233.98 | 236.48 | 1,272,672 | +0.47(+0.20%) |
Jan 17, 2018 | 230.19 | 236.85 | 229.38 | 236.00 | 1,807,742 | +7.01(+3.06%) |
Jan 16, 2018 | 228.47 | 229.94 | 227.89 | 229.00 | 1,598,056 | +1.83(+0.80%) |
Jan 12, 2018 | 227.17 | 227.17 | 227.17 | 0 | +4.57(+2.05%) | |
Jan 11, 2018 | 221.65 | 224.50 | 221.56 | 222.60 | 1,605,048 | +1.05(+0.47%) |
Jan 10, 2018 | 222.38 | 219.83 | 221.55 | 898,571 | -0.73(-0.33%) | |
Jan 09, 2018 | 219.59 | 223.05 | 218.82 | 222.28 | 1,843,545 | +2.69(+1.23%) |
Jan 08, 2018 | 221.17 | 221.17 | 218.55 | 219.59 | 1,721,658 | -2.39(-1.08%) |
Jan 05, 2018 | 218.04 | 222.16 | 217.75 | 221.98 | 1,507,124 | +3.91(+1.79%) |
Jan 04, 2018 | 217.49 | 219.20 | 216.78 | 218.06 | 1,122,187 | +1.00(+0.46%) |
Jan 03, 2018 | 215.85 | 217.43 | 213.19 | 217.06 | 1,374,793 | +2.98(+1.39%) |
Jan 02, 2018 | 213.13 | 214.64 | 211.94 | 214.08 | 1,363,357 | +0.94(+0.44%) |
Dec 29, 2017 | 213.14 | 213.14 | 213.14 | 0 | -1.92(-0.89%) | |
Dec 28, 2017 | 214.26 | 215.39 | 213.13 | 215.06 | 742,598 | +1.71(+0.80%) |
Dec 27, 2017 | 214.28 | 214.40 | 212.29 | 213.36 | 1,306,334 | -0.18(-0.08%) |
Dec 26, 2017 | 213.76 | 214.96 | 213.14 | 213.54 | 465,830 | -0.16(-0.08%) |
Dec 22, 2017 | 213.97 | 214.85 | 211.87 | 213.70 | 1,283,222 | +0.49(+0.23%) |
Dec 21, 2017 | 216.78 | 216.78 | 213.09 | 213.21 | 962,333 | -2.69(-1.25%) |
Dec 20, 2017 | 215.96 | 218.98 | 215.76 | 215.90 | 1,171,703 | -0.07(-0.03%) |
Dec 19, 2017 | 215.08 | 217.03 | 213.56 | 215.96 | 1,180,288 | +0.92(+0.43%) |
Dec 18, 2017 | 216.23 | 217.32 | 212.69 | 215.04 | 1,521,824 | +0.77(+0.36%) |
Dec 15, 2017 | 215.51 | 216.99 | 213.85 | 214.28 | 3,587,655 | -0.86(-0.40%) |
Dec 14, 2017 | 219.41 | 220.26 | 214.19 | 215.14 | 2,045,431 | -4.68(-2.13%) |
Dec 13, 2017 | 217.62 | 220.66 | 216.31 | 219.82 | 2,749,777 | +3.13(+1.45%) |
Dec 12, 2017 | 216.68 | 217.00 | 213.25 | 216.68 | 2,300,896 | +2.59(+1.21%) |
Dec 11, 2017 | 213.70 | 215.67 | 213.21 | 214.09 | 1,479,880 | +1.11(+0.52%) |
Dec 08, 2017 | 213.74 | 214.22 | 212.29 | 212.99 | 1,035,995 | +1.15(+0.54%) |
Dec 07, 2017 | 210.89 | 212.88 | 210.76 | 211.84 | 1,290,480 | +0.88(+0.42%) |
Dec 06, 2017 | 212.47 | 212.47 | 210.52 | 210.96 | 1,069,453 | -0.74(-0.35%) |
Dec 05, 2017 | 213.08 | 213.22 | 210.59 | 211.70 | 1,974,631 | -1.38(-0.65%) |
Dec 04, 2017 | 221.28 | 221.28 | 212.95 | 213.08 | 1,959,962 | -6.34(-2.89%) |
Dec 01, 2017 | 222.40 | 223.24 | 215.73 | 219.42 | 2,903,664 | -2.47(-1.12%) |
Nov 30, 2017 | 214.78 | 222.91 | 214.12 | 221.89 | 4,894,639 | +7.22(+3.37%) |
Nov 29, 2017 | 210.38 | 217.64 | 210.29 | 214.67 | 2,327,947 | +4.75(+2.26%) |
Nov 28, 2017 | 208.49 | 210.20 | 207.05 | 209.92 | 1,812,824 | +2.12(+1.02%) |
Nov 27, 2017 | 208.53 | 208.91 | 207.19 | 207.79 | 2,258,056 | -0.34(-0.16%) |
Nov 24, 2017 | 208.40 | 209.15 | 207.62 | 208.13 | 469,314 | -0.03(-0.01%) |
Nov 22, 2017 | 207.63 | 208.74 | 207.09 | 208.16 | 1,287,289 | +0.38(+0.18%) |
Nov 21, 2017 | 208.60 | 209.32 | 207.09 | 207.78 | 1,647,862 | +0.49(+0.24%) |
Nov 20, 2017 | 208.71 | 209.30 | 205.88 | 207.29 | 1,380,905 | -1.26(-0.60%) |
Nov 17, 2017 | 208.30 | 209.88 | 207.91 | 208.55 | 1,275,148 | -0.06(-0.03%) |
Nov 16, 2017 | 205.60 | 209.85 | 205.60 | 208.60 | 1,538,366 | +2.54(+1.23%) |
Nov 15, 2017 | 205.46 | 206.95 | 204.86 | 206.06 | 1,260,835 | -0.24(-0.11%) |
Nov 14, 2017 | 205.88 | 207.28 | 203.93 | 206.30 | 1,393,618 | -0.01(-0.00%) |
Nov 13, 2017 | 205.10 | 207.59 | 204.73 | 206.31 | 2,576,252 | +0.18(+0.09%) |
Nov 10, 2017 | 204.11 | 206.80 | 203.00 | 206.13 | 1,943,466 | +2.16(+1.06%) |
Nov 09, 2017 | 203.75 | 205.03 | 201.43 | 203.97 | 973,830 | -0.84(-0.41%) |
Nov 08, 2017 | 204.28 | 206.71 | 203.20 | 204.81 | 1,217,081 | -0.57(-0.28%) |
Nov 07, 2017 | 205.33 | 208.47 | 202.55 | 205.38 | 1,780,981 | +1.10(+0.54%) |
Nov 06, 2017 | 201.72 | 207.76 | 201.31 | 204.27 | 2,664,371 | +4.25(+2.12%) |
Nov 03, 2017 | 198.94 | 201.58 | 197.61 | 200.02 | 1,246,529 | +1.14(+0.57%) |
Nov 02, 2017 | 198.51 | 199.60 | 196.81 | 198.88 | 1,151,594 | +1.00(+0.51%) |