Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 197.13 | 200.96 | 196.75 | 199.76 | 2,641,605 | +2.86(+1.45%) |
Jan 30, 2018 | 197.25 | 197.73 | 195.02 | 196.90 | 3,340,188 | -1.33(-0.67%) |
Jan 29, 2018 | 200.11 | 200.86 | 197.87 | 198.23 | 1,938,938 | -3.07(-1.53%) |
Jan 26, 2018 | 198.50 | 201.55 | 198.25 | 201.30 | 2,338,080 | +3.79(+1.92%) |
Jan 25, 2018 | 198.08 | 199.20 | 196.07 | 197.51 | 2,574,211 | -0.27(-0.14%) |
Jan 24, 2018 | 201.82 | 202.30 | 196.52 | 197.78 | 3,242,755 | -2.31(-1.15%) |
Jan 23, 2018 | 202.29 | 204.24 | 199.44 | 200.09 | 3,970,244 | +2.25(+1.14%) |
Jan 22, 2018 | 195.70 | 198.00 | 194.42 | 197.84 | 1,696,162 | +2.11(+1.08%) |
Jan 19, 2018 | 196.24 | 196.63 | 194.65 | 195.73 | 2,342,979 | -0.47(-0.24%) |
Jan 18, 2018 | 196.21 | 196.59 | 194.06 | 196.20 | 2,539,356 | -0.29(-0.15%) |
Jan 17, 2018 | 194.01 | 197.12 | 192.77 | 196.49 | 2,969,259 | +4.03(+2.09%) |
Jan 16, 2018 | 195.92 | 197.81 | 191.71 | 192.46 | 4,595,114 | -2.59(-1.33%) |
Jan 12, 2018 | 195.05 | 195.05 | 195.05 | 0 | +6.13(+3.24%) | |
Jan 11, 2018 | 187.29 | 188.94 | 186.19 | 188.92 | 1,599,885 | +1.81(+0.97%) |
Jan 10, 2018 | 187.27 | 187.11 | 1,664,285 | +0.41(+0.22%) | ||
Jan 09, 2018 | 185.57 | 186.97 | 183.93 | 186.70 | 1,804,413 | +1.66(+0.90%) |
Jan 08, 2018 | 184.95 | 185.60 | 183.83 | 185.04 | 2,087,827 | -0.30(-0.16%) |
Jan 05, 2018 | 185.00 | 185.90 | 183.54 | 185.34 | 2,376,524 | +2.12(+1.16%) |
Jan 04, 2018 | 181.93 | 184.06 | 181.64 | 183.22 | 2,211,112 | +2.18(+1.20%) |
Jan 03, 2018 | 178.00 | 181.89 | 177.70 | 181.04 | 2,560,981 | +3.34(+1.88%) |
Jan 02, 2018 | 175.85 | 177.80 | 175.26 | 177.70 | 2,432,194 | +2.46(+1.40%) |
Dec 29, 2017 | 175.24 | 175.24 | 175.24 | 0 | -0.31(-0.18%) | |
Dec 28, 2017 | 175.92 | 176.00 | 174.85 | 175.55 | 1,043,546 | +0.19(+0.11%) |
Dec 27, 2017 | 174.65 | 175.44 | 173.97 | 175.36 | 1,527,416 | +0.92(+0.53%) |
Dec 26, 2017 | 174.36 | 175.00 | 173.03 | 174.44 | 917,255 | -0.56(-0.32%) |
Dec 22, 2017 | 173.99 | 175.10 | 173.75 | 175.00 | 1,702,630 | +0.44(+0.25%) |
Dec 21, 2017 | 174.05 | 175.32 | 174.00 | 174.56 | 2,164,300 | +0.31(+0.18%) |
Dec 20, 2017 | 176.00 | 176.00 | 172.92 | 174.25 | 2,677,219 | -0.72(-0.41%) |
Dec 19, 2017 | 176.01 | 176.76 | 174.23 | 174.97 | 2,459,000 | -1.77(-1.00%) |
Dec 18, 2017 | 178.42 | 179.15 | 175.31 | 176.74 | 3,410,149 | -0.77(-0.43%) |
Dec 15, 2017 | 179.36 | 179.98 | 174.30 | 177.51 | 9,191,676 | +2.51(+1.43%) |
Dec 14, 2017 | 178.26 | 178.72 | 174.98 | 175.00 | 4,705,315 | -1.83(-1.03%) |
Dec 13, 2017 | 173.50 | 177.42 | 173.29 | 176.83 | 4,529,922 | +4.29(+2.49%) |
Dec 12, 2017 | 172.69 | 174.13 | 170.43 | 172.54 | 3,923,772 | -1.77(-1.02%) |
Dec 11, 2017 | 173.77 | 174.98 | 173.24 | 174.31 | 2,775,669 | +0.74(+0.43%) |
Dec 08, 2017 | 177.08 | 177.20 | 173.17 | 173.57 | 2,101,808 | -1.04(-0.60%) |
Dec 07, 2017 | 173.46 | 175.90 | 172.13 | 174.61 | 2,440,892 | +1.09(+0.63%) |
Dec 06, 2017 | 166.79 | 173.96 | 165.75 | 173.52 | 3,766,487 | +5.98(+3.57%) |
Dec 05, 2017 | 171.71 | 165.68 | 167.54 | 4,697,523 | -0.90(-0.53%) | |
Dec 04, 2017 | 180.62 | 168.43 | 168.44 | 5,930,331 | -11.08(-6.17%) | |
Dec 01, 2017 | 179.51 | 182.00 | 178.02 | 179.52 | 3,016,883 | -1.95(-1.07%) |
Nov 30, 2017 | 178.14 | 181.67 | 176.55 | 181.47 | 3,975,435 | +4.62(+2.61%) |
Nov 29, 2017 | 183.87 | 184.73 | 175.31 | 176.85 | 4,316,987 | -8.55(-4.61%) |
Nov 28, 2017 | 185.62 | 186.27 | 184.37 | 185.40 | 1,646,806 | +0.40(+0.22%) |
Nov 27, 2017 | 184.83 | 185.84 | 184.09 | 185.00 | 1,305,108 | +0.54(+0.29%) |
Nov 24, 2017 | 182.96 | 184.70 | 182.96 | 184.46 | 662,988 | +1.56(+0.85%) |
Nov 22, 2017 | 184.32 | 184.50 | 182.62 | 182.90 | 1,546,690 | -1.25(-0.68%) |
Nov 21, 2017 | 183.75 | 185.55 | 182.84 | 184.15 | 2,036,040 | +1.81(+0.99%) |
Nov 20, 2017 | 182.80 | 183.43 | 181.34 | 182.34 | 1,116,970 | +0.10(+0.05%) |
Nov 17, 2017 | 182.08 | 182.91 | 181.13 | 182.24 | 1,482,133 | -0.06(-0.03%) |
Nov 16, 2017 | 181.18 | 182.44 | 180.58 | 182.30 | 1,908,241 | +2.22(+1.23%) |
Nov 15, 2017 | 180.92 | 181.73 | 179.60 | 180.08 | 1,980,579 | -1.24(-0.68%) |
Nov 14, 2017 | 181.98 | 182.17 | 180.31 | 181.32 | 1,545,949 | -0.53(-0.29%) |
Nov 13, 2017 | 180.50 | 182.32 | 179.75 | 181.85 | 1,496,102 | +0.13(+0.07%) |
Nov 10, 2017 | 181.00 | 182.06 | 179.83 | 181.72 | 2,082,659 | -0.20(-0.11%) |
Nov 09, 2017 | 182.88 | 183.08 | 179.03 | 181.92 | 2,704,015 | -2.14(-1.16%) |
Nov 08, 2017 | 181.19 | 184.44 | 181.06 | 184.06 | 1,791,796 | +3.18(+1.76%) |
Nov 07, 2017 | 181.23 | 181.78 | 180.11 | 180.88 | 2,539,010 | +0.08(+0.04%) |
Nov 06, 2017 | 182.01 | 182.29 | 180.54 | 180.80 | 2,022,374 | -1.50(-0.82%) |
Nov 03, 2017 | 181.76 | 182.74 | 179.64 | 182.30 | 2,244,714 | +1.36(+0.75%) |
Nov 02, 2017 | 181.48 | 175.80 | 180.94 | 3,262,020 | +4.69(+2.66%) |