Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 232.16 | 233.42 | 230.24 | 231.59 | 4,289,960 | -0.91(-0.39%) |
Jan 30, 2018 | 233.75 | 234.47 | 230.92 | 232.50 | 4,592,525 | -3.06(-1.30%) |
Jan 29, 2018 | 232.59 | 236.69 | 232.39 | 235.56 | 4,489,287 | +3.75(+1.62%) |
Jan 26, 2018 | 231.25 | 232.55 | 230.00 | 231.81 | 4,089,515 | -0.77(-0.33%) |
Jan 25, 2018 | 230.26 | 233.85 | 229.10 | 232.58 | 5,845,946 | +2.90(+1.26%) |
Jan 24, 2018 | 225.41 | 229.77 | 225.03 | 229.68 | 4,988,922 | +4.83(+2.15%) |
Jan 23, 2018 | 223.04 | 225.00 | 222.05 | 224.85 | 4,630,198 | -1.24(-0.55%) |
Jan 22, 2018 | 220.84 | 227.25 | 220.61 | 226.09 | 6,086,858 | +4.67(+2.11%) |
Jan 19, 2018 | 216.99 | 221.43 | 216.35 | 221.42 | 5,371,155 | +4.45(+2.05%) |
Jan 18, 2018 | 220.01 | 220.05 | 216.64 | 216.96 | 5,758,193 | -2.32(-1.06%) |
Jan 17, 2018 | 225.62 | 226.50 | 215.12 | 219.28 | 9,950,843 | -4.16(-1.86%) |
Jan 16, 2018 | 224.12 | 226.30 | 221.66 | 223.44 | 5,137,991 | +1.24(+0.56%) |
Jan 12, 2018 | 222.20 | 222.20 | 222.20 | 0 | +1.64(+0.74%) | |
Jan 11, 2018 | 221.10 | 221.22 | 218.69 | 220.56 | 2,801,033 | +0.69(+0.31%) |
Jan 10, 2018 | 219.53 | 218.16 | 219.87 | 3,385,268 | +0.34(+0.15%) | |
Jan 09, 2018 | 218.55 | 220.97 | 218.39 | 219.53 | 3,050,664 | +1.84(+0.85%) |
Jan 08, 2018 | 220.23 | 220.60 | 217.53 | 217.69 | 3,400,235 | -3.21(-1.45%) |
Jan 05, 2018 | 222.33 | 222.60 | 219.32 | 220.90 | 3,001,394 | -1.13(-0.51%) |
Jan 04, 2018 | 220.65 | 224.53 | 219.86 | 222.03 | 2,987,088 | +3.06(+1.40%) |
Jan 03, 2018 | 220.86 | 221.43 | 218.91 | 218.97 | 3,455,786 | -2.06(-0.93%) |
Jan 02, 2018 | 222.84 | 222.96 | 219.51 | 221.03 | 2,611,953 | +0.79(+0.36%) |
Dec 29, 2017 | 220.24 | 220.24 | 220.24 | 0 | -1.50(-0.68%) | |
Dec 28, 2017 | 222.16 | 222.18 | 220.53 | 221.75 | 1,504,981 | +0.48(+0.22%) |
Dec 27, 2017 | 223.02 | 223.02 | 220.98 | 221.27 | 1,812,864 | -1.53(-0.69%) |
Dec 26, 2017 | 223.21 | 224.08 | 221.31 | 222.80 | 1,490,603 | -1.08(-0.48%) |
Dec 22, 2017 | 226.21 | 226.62 | 222.80 | 223.88 | 2,429,864 | -1.76(-0.78%) |
Dec 21, 2017 | 221.84 | 226.58 | 221.56 | 225.64 | 3,859,723 | +5.04(+2.28%) |
Dec 20, 2017 | 223.79 | 223.98 | 220.06 | 220.60 | 2,370,928 | -1.12(-0.51%) |
Dec 19, 2017 | 226.15 | 226.33 | 221.47 | 221.73 | 2,538,480 | -3.06(-1.36%) |
Dec 18, 2017 | 224.77 | 226.50 | 224.04 | 224.79 | 2,978,631 | +2.46(+1.11%) |
Dec 15, 2017 | 221.92 | 223.88 | 220.24 | 222.32 | 6,111,464 | +1.46(+0.66%) |
Dec 14, 2017 | 222.29 | 224.38 | 220.86 | 220.86 | 2,918,600 | -0.07(-0.03%) |
Dec 13, 2017 | 222.88 | 225.20 | 220.93 | 220.93 | 4,027,556 | -1.83(-0.82%) |
Dec 12, 2017 | 222.76 | 223.21 | 216.72 | 222.76 | 3,996,019 | +6.53(+3.02%) |
Dec 11, 2017 | 216.13 | 217.34 | 215.05 | 216.24 | 1,728,310 | -0.19(-0.09%) |
Dec 08, 2017 | 216.56 | 216.71 | 213.71 | 216.43 | 2,266,131 | +1.55(+0.72%) |
Dec 07, 2017 | 211.47 | 215.68 | 211.28 | 214.88 | 3,084,294 | +2.26(+1.06%) |
Dec 06, 2017 | 212.88 | 214.46 | 211.91 | 212.62 | 2,695,028 | -2.06(-0.96%) |
Dec 05, 2017 | 216.82 | 217.29 | 213.89 | 214.68 | 2,921,739 | -2.01(-0.93%) |
Dec 04, 2017 | 220.35 | 220.36 | 216.99 | 216.69 | 3,831,644 | +1.47(+0.68%) |
Dec 01, 2017 | 215.94 | 216.71 | 212.11 | 215.22 | 5,512,271 | +1.13(+0.53%) |
Nov 30, 2017 | 211.00 | 216.81 | 210.94 | 214.09 | 7,359,639 | +5.43(+2.60%) |
Nov 29, 2017 | 208.56 | 211.34 | 207.83 | 208.66 | 5,200,504 | +2.33(+1.13%) |
Nov 28, 2017 | 203.46 | 206.83 | 201.94 | 206.32 | 3,725,667 | +3.71(+1.83%) |
Nov 27, 2017 | 203.17 | 204.14 | 202.35 | 202.62 | 2,320,285 | -0.72(-0.36%) |
Nov 24, 2017 | 204.61 | 205.59 | 203.00 | 203.34 | 1,472,055 | -0.41(-0.20%) |
Nov 22, 2017 | 205.06 | 205.93 | 203.69 | 203.75 | 2,526,401 | -1.37(-0.67%) |
Nov 21, 2017 | 206.32 | 206.48 | 204.71 | 205.12 | 2,580,451 | -0.09(-0.05%) |
Nov 20, 2017 | 205.78 | 205.78 | 204.34 | 205.22 | 2,321,378 | +0.09(+0.05%) |
Nov 17, 2017 | 205.85 | 206.04 | 204.39 | 205.12 | 3,279,646 | -1.16(-0.56%) |
Nov 16, 2017 | 205.43 | 207.43 | 205.28 | 206.29 | 2,673,813 | +1.52(+0.74%) |
Nov 15, 2017 | 202.50 | 205.24 | 201.27 | 204.77 | 2,974,644 | +0.32(+0.16%) |
Nov 14, 2017 | 206.53 | 207.59 | 203.06 | 204.45 | 3,480,732 | -2.61(-1.26%) |
Nov 13, 2017 | 205.08 | 207.61 | 204.38 | 207.06 | 2,267,260 | +0.10(+0.05%) |
Nov 10, 2017 | 208.29 | 209.69 | 206.83 | 206.96 | 2,141,601 | -0.55(-0.27%) |
Nov 09, 2017 | 206.41 | 208.87 | 204.97 | 207.51 | 2,463,129 | -0.40(-0.19%) |
Nov 08, 2017 | 206.14 | 208.83 | 204.72 | 207.91 | 2,726,208 | +1.24(+0.60%) |
Nov 07, 2017 | 210.20 | 211.12 | 205.83 | 206.67 | 2,881,213 | -3.17(-1.51%) |
Nov 06, 2017 | 209.85 | 210.78 | 208.27 | 209.84 | 2,024,404 | -0.78(-0.37%) |
Nov 03, 2017 | 211.46 | 212.24 | 209.58 | 210.62 | 2,268,040 | -2.14(-1.00%) |
Nov 02, 2017 | 210.87 | 213.50 | 209.74 | 212.76 | 2,910,524 | +2.26(+1.07%) |