Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 219.86 | 222.36 | 216.16 | 220.50 | 3,470,073 | +9.34(+4.42%) |
Jan 30, 2018 | 212.51 | 212.51 | 209.12 | 211.16 | 1,953,139 | -4.12(-1.92%) |
Jan 29, 2018 | 215.87 | 216.46 | 215.07 | 215.29 | 1,057,508 | -0.95(-0.44%) |
Jan 26, 2018 | 214.66 | 216.24 | 213.24 | 216.24 | 1,180,985 | +1.87(+0.87%) |
Jan 25, 2018 | 212.88 | 215.22 | 211.55 | 214.37 | 1,696,069 | +2.52(+1.19%) |
Jan 24, 2018 | 211.56 | 213.18 | 211.43 | 211.85 | 1,242,770 | +0.76(+0.36%) |
Jan 23, 2018 | 212.11 | 213.72 | 210.80 | 211.09 | 1,253,809 | -0.76(-0.36%) |
Jan 22, 2018 | 211.86 | 209.34 | 211.85 | 1,247,357 | +1.78(+0.85%) | |
Jan 19, 2018 | 210.50 | 211.11 | 208.94 | 210.07 | 1,463,433 | +1.08(+0.52%) |
Jan 18, 2018 | 208.00 | 209.63 | 207.13 | 208.99 | 1,480,308 | +0.91(+0.44%) |
Jan 17, 2018 | 206.19 | 208.26 | 204.94 | 208.07 | 1,485,901 | +3.41(+1.67%) |
Jan 16, 2018 | 208.40 | 208.40 | 204.16 | 204.66 | 2,298,593 | -2.12(-1.03%) |
Jan 12, 2018 | 206.78 | 206.78 | 206.78 | 0 | +1.49(+0.72%) | |
Jan 11, 2018 | 203.62 | 205.36 | 202.64 | 205.30 | 1,545,620 | +2.33(+1.15%) |
Jan 10, 2018 | 203.29 | 202.97 | 1,444,503 | +0.19(+0.09%) | ||
Jan 09, 2018 | 201.45 | 203.59 | 200.12 | 202.78 | 1,875,492 | +3.32(+1.67%) |
Jan 08, 2018 | 199.13 | 199.97 | 196.97 | 199.46 | 2,006,912 | +0.33(+0.16%) |
Jan 05, 2018 | 196.78 | 199.39 | 196.00 | 199.13 | 1,493,538 | +3.35(+1.71%) |
Jan 04, 2018 | 193.97 | 196.38 | 193.50 | 195.78 | 1,592,043 | +2.42(+1.25%) |
Jan 03, 2018 | 189.11 | 193.50 | 188.10 | 193.35 | 1,481,791 | +3.48(+1.83%) |
Jan 02, 2018 | 187.73 | 189.66 | 187.31 | 189.87 | 1,159,537 | +3.05(+1.63%) |
Dec 29, 2017 | 186.82 | 186.82 | 186.82 | 0 | -1.27(-0.67%) | |
Dec 28, 2017 | 187.87 | 188.89 | 187.19 | 188.09 | 686,691 | +0.00(+0.00%) |
Dec 27, 2017 | 187.62 | 188.15 | 187.12 | 188.09 | 682,545 | +0.82(+0.44%) |
Dec 26, 2017 | 187.65 | 188.07 | 186.87 | 187.27 | 475,218 | -0.08(-0.04%) |
Dec 22, 2017 | 187.84 | 188.04 | 186.04 | 187.35 | 1,111,527 | -0.70(-0.37%) |
Dec 21, 2017 | 189.74 | 190.44 | 187.88 | 188.05 | 1,205,246 | -1.14(-0.60%) |
Dec 20, 2017 | 191.64 | 191.64 | 187.87 | 189.19 | 1,516,423 | -1.57(-0.83%) |
Dec 19, 2017 | 191.12 | 192.20 | 189.59 | 190.77 | 1,578,063 | +0.31(+0.17%) |
Dec 18, 2017 | 190.20 | 191.39 | 189.77 | 190.45 | 1,326,898 | +1.28(+0.68%) |
Dec 15, 2017 | 186.43 | 189.58 | 186.36 | 189.17 | 3,914,286 | +3.89(+2.10%) |
Dec 14, 2017 | 188.21 | 189.97 | 185.17 | 185.29 | 2,194,059 | -2.95(-1.57%) |
Dec 13, 2017 | 186.66 | 188.69 | 186.34 | 188.24 | 1,472,181 | +1.95(+1.04%) |
Dec 12, 2017 | 186.29 | 186.69 | 184.45 | 186.29 | 1,323,750 | +0.00(+0.00%) |
Dec 11, 2017 | 185.39 | 186.42 | 184.02 | 186.29 | 1,448,180 | +1.50(+0.81%) |
Dec 08, 2017 | 183.08 | 185.71 | 182.72 | 184.79 | 2,479,581 | +2.29(+1.26%) |
Dec 07, 2017 | 180.79 | 182.62 | 180.55 | 182.50 | 1,576,668 | +1.73(+0.96%) |
Dec 06, 2017 | 179.56 | 180.92 | 178.53 | 180.77 | 2,296,989 | +1.40(+0.78%) |
Dec 05, 2017 | 179.51 | 181.27 | 178.45 | 179.37 | 2,267,498 | +0.41(+0.23%) |
Dec 04, 2017 | 187.78 | 188.00 | 178.48 | 178.96 | 3,994,192 | -10.00(-5.29%) |
Dec 01, 2017 | 189.53 | 190.22 | 186.31 | 188.96 | 1,358,351 | -0.55(-0.29%) |
Nov 30, 2017 | 190.42 | 191.50 | 188.61 | 189.51 | 2,540,071 | +0.14(+0.07%) |
Nov 29, 2017 | 193.05 | 193.85 | 188.52 | 189.37 | 2,220,454 | -3.62(-1.87%) |
Nov 28, 2017 | 191.65 | 193.05 | 191.15 | 192.99 | 1,678,789 | +2.34(+1.23%) |
Nov 27, 2017 | 189.76 | 190.67 | 189.11 | 190.65 | 1,761,330 | +0.40(+0.21%) |
Nov 24, 2017 | 189.74 | 190.49 | 189.05 | 190.24 | 380,909 | +0.75(+0.39%) |
Nov 22, 2017 | 189.74 | 189.98 | 188.93 | 189.50 | 1,022,827 | -0.18(-0.09%) |
Nov 21, 2017 | 188.12 | 189.78 | 187.38 | 189.67 | 1,787,215 | +1.90(+1.01%) |
Nov 20, 2017 | 186.75 | 188.66 | 186.64 | 187.78 | 1,397,343 | +0.82(+0.44%) |
Nov 17, 2017 | 186.35 | 188.35 | 186.35 | 186.96 | 1,171,677 | -0.43(-0.23%) |
Nov 16, 2017 | 185.86 | 187.77 | 185.83 | 187.39 | 999,699 | +2.06(+1.11%) |
Nov 15, 2017 | 185.93 | 186.68 | 184.74 | 185.33 | 1,109,494 | -0.56(-0.30%) |
Nov 14, 2017 | 184.64 | 187.02 | 184.21 | 185.89 | 1,445,813 | +0.86(+0.46%) |
Nov 13, 2017 | 182.40 | 185.62 | 182.12 | 185.03 | 1,817,600 | +1.99(+1.09%) |
Nov 10, 2017 | 188.44 | 188.67 | 181.39 | 183.04 | 3,060,862 | -5.61(-2.98%) |
Nov 09, 2017 | 190.16 | 190.69 | 186.99 | 188.65 | 1,070,423 | -1.94(-1.02%) |
Nov 08, 2017 | 189.46 | 190.90 | 189.46 | 190.59 | 998,886 | +0.64(+0.34%) |
Nov 07, 2017 | 190.23 | 190.79 | 189.48 | 189.95 | 810,255 | -0.31(-0.17%) |
Nov 06, 2017 | 190.75 | 191.26 | 189.63 | 190.26 | 1,084,287 | -0.18(-0.09%) |
Nov 03, 2017 | 188.40 | 191.23 | 188.12 | 190.44 | 830,270 | +2.39(+1.27%) |
Nov 02, 2017 | 190.71 | 190.95 | 187.79 | 188.05 | 1,828,567 | -2.86(-1.50%) |