Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 231.67 | 231.81 | 229.28 | 230.30 | 6,091,777 | +0.72(+0.31%) |
Jan 30, 2018 | 230.33 | 231.05 | 229.11 | 229.57 | 10,675,220 | -3.12(-1.34%) |
Jan 29, 2018 | 233.93 | 234.22 | 232.66 | 232.69 | 5,223,470 | -1.54(-0.66%) |
Jan 26, 2018 | 232.83 | 234.25 | 232.59 | 234.23 | 4,383,919 | +1.90(+0.82%) |
Jan 25, 2018 | 232.18 | 232.89 | 231.16 | 232.33 | 6,717,344 | +1.04(+0.45%) |
Jan 24, 2018 | 231.67 | 232.34 | 229.79 | 231.29 | 8,065,037 | +0.62(+0.27%) |
Jan 23, 2018 | 230.64 | 231.04 | 230.15 | 230.68 | 3,951,768 | -0.10(-0.04%) |
Jan 22, 2018 | 228.76 | 230.80 | 228.70 | 230.77 | 3,795,989 | +1.27(+0.55%) |
Jan 19, 2018 | 229.07 | 229.51 | 228.38 | 229.50 | 4,606,280 | +0.46(+0.20%) |
Jan 18, 2018 | 229.99 | 230.04 | 228.35 | 229.04 | 5,510,768 | -0.81(-0.35%) |
Jan 17, 2018 | 228.25 | 229.95 | 227.62 | 229.85 | 6,962,098 | +2.88(+1.27%) |
Jan 16, 2018 | 229.14 | 229.41 | 226.18 | 226.97 | 9,198,132 | -0.09(-0.04%) |
Jan 12, 2018 | 227.06 | 227.06 | 227.06 | 0 | +2.03(+0.90%) | |
Jan 11, 2018 | 223.62 | 225.09 | 223.49 | 225.04 | 3,132,801 | +1.75(+0.78%) |
Jan 10, 2018 | 223.56 | 222.25 | 223.28 | 2,666,505 | -0.18(-0.08%) | |
Jan 09, 2018 | 222.91 | 223.87 | 222.50 | 223.46 | 5,698,690 | +1.08(+0.49%) |
Jan 08, 2018 | 222.52 | 222.71 | 222.08 | 222.38 | 4,369,907 | -0.11(-0.05%) |
Jan 05, 2018 | 221.31 | 222.61 | 220.95 | 222.49 | 3,804,189 | +1.87(+0.85%) |
Jan 04, 2018 | 220.06 | 220.91 | 219.76 | 220.62 | 5,596,721 | +1.45(+0.66%) |
Jan 03, 2018 | 218.62 | 219.41 | 218.40 | 219.17 | 6,278,461 | +0.82(+0.38%) |
Jan 02, 2018 | 218.64 | 218.64 | 217.65 | 218.35 | 5,059,963 | +0.56(+0.26%) |
Dec 29, 2017 | 217.79 | 217.79 | 217.79 | 0 | -0.66(-0.30%) | |
Dec 28, 2017 | 218.28 | 218.50 | 218.13 | 218.45 | 3,115,705 | +0.57(+0.26%) |
Dec 27, 2017 | 217.59 | 218.06 | 217.54 | 217.88 | 3,328,479 | +0.20(+0.09%) |
Dec 26, 2017 | 217.40 | 217.97 | 217.35 | 217.68 | 2,449,575 | -0.13(-0.06%) |
Dec 22, 2017 | 217.97 | 217.99 | 217.43 | 217.81 | 2,097,899 | -0.23(-0.11%) |
Dec 21, 2017 | 218.10 | 218.58 | 217.83 | 218.04 | 2,778,041 | +0.52(+0.24%) |
Dec 20, 2017 | 218.63 | 218.69 | 217.25 | 217.52 | 2,725,613 | -0.29(-0.13%) |
Dec 19, 2017 | 218.61 | 218.64 | 217.40 | 217.81 | 3,148,741 | -0.34(-0.16%) |
Dec 18, 2017 | 218.34 | 218.81 | 217.92 | 218.15 | 3,726,792 | +1.36(+0.63%) |
Dec 15, 2017 | 216.76 | 217.19 | 216.42 | 216.80 | 6,659,368 | +1.09(+0.51%) |
Dec 14, 2017 | 216.86 | 217.02 | 215.62 | 215.70 | 5,364,287 | -0.64(-0.30%) |
Dec 13, 2017 | 215.81 | 216.95 | 215.77 | 216.34 | 4,267,181 | +0.75(+0.35%) |
Dec 12, 2017 | 215.14 | 215.97 | 215.08 | 215.59 | 3,730,504 | +1.12(+0.52%) |
Dec 11, 2017 | 214.12 | 214.53 | 213.88 | 214.47 | 2,113,466 | +0.48(+0.23%) |
Dec 08, 2017 | 213.61 | 214.00 | 213.08 | 213.99 | 3,078,779 | +1.11(+0.52%) |
Dec 07, 2017 | 211.87 | 213.33 | 211.78 | 212.88 | 3,088,343 | +0.65(+0.31%) |
Dec 06, 2017 | 213.02 | 212.20 | 212.23 | 4,525,766 | -0.34(-0.16%) | |
Dec 05, 2017 | 214.13 | 214.14 | 212.37 | 212.58 | 5,600,512 | -0.97(-0.45%) |
Dec 04, 2017 | 215.21 | 215.39 | 213.51 | 213.54 | 7,451,502 | +0.58(+0.27%) |
Dec 01, 2017 | 213.57 | 213.83 | 211.14 | 212.96 | 11,125,895 | -0.34(-0.16%) |
Nov 30, 2017 | 211.41 | 213.88 | 211.17 | 213.31 | 7,485,486 | +3.00(+1.43%) |
Nov 29, 2017 | 210.06 | 210.50 | 209.73 | 210.30 | 3,840,539 | +0.95(+0.45%) |
Nov 28, 2017 | 207.58 | 209.44 | 207.50 | 209.35 | 5,502,537 | +2.29(+1.11%) |
Nov 27, 2017 | 206.86 | 207.54 | 206.76 | 207.06 | 2,649,230 | +0.23(+0.11%) |
Nov 24, 2017 | 206.91 | 207.18 | 206.78 | 206.83 | 1,634,300 | +0.26(+0.13%) |
Nov 22, 2017 | 207.35 | 207.35 | 206.38 | 206.57 | 3,256,875 | -0.49(-0.24%) |
Nov 21, 2017 | 206.57 | 207.29 | 206.51 | 207.06 | 3,130,367 | +1.39(+0.67%) |
Nov 20, 2017 | 205.24 | 205.87 | 205.03 | 205.67 | 2,341,310 | +0.67(+0.33%) |
Nov 17, 2017 | 205.34 | 205.51 | 204.98 | 205.00 | 3,965,605 | -0.84(-0.41%) |
Nov 16, 2017 | 205.24 | 206.17 | 205.22 | 205.85 | 3,332,622 | +1.71(+0.84%) |
Nov 15, 2017 | 204.31 | 204.76 | 203.87 | 204.14 | 3,219,070 | -1.16(-0.56%) |
Nov 14, 2017 | 205.02 | 205.36 | 204.09 | 205.29 | 2,907,396 | -0.33(-0.16%) |
Nov 13, 2017 | 204.75 | 205.73 | 204.72 | 205.63 | 2,785,341 | +0.20(+0.10%) |
Nov 10, 2017 | 205.44 | 205.64 | 205.14 | 205.43 | 2,860,989 | -0.25(-0.12%) |
Nov 09, 2017 | 205.48 | 206.17 | 204.31 | 205.68 | 4,820,459 | -0.65(-0.31%) |
Nov 08, 2017 | 206.25 | 206.46 | 205.90 | 206.33 | 1,743,593 | +0.03(+0.02%) |
Nov 07, 2017 | 206.54 | 206.70 | 205.65 | 206.29 | 2,722,425 | +0.01(+0.00%) |
Nov 06, 2017 | 206.13 | 206.44 | 206.00 | 206.28 | 2,908,349 | +0.20(+0.10%) |
Nov 03, 2017 | 206.24 | 206.27 | 205.61 | 206.08 | 2,937,887 | +0.19(+0.09%) |
Nov 02, 2017 | 205.23 | 206.07 | 204.45 | 205.89 | 2,806,135 | +0.67(+0.33%) |