Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 232.14 | 232.28 | 229.75 | 230.76 | 6,079,522 | +0.72(+0.31%) |
Jan 30, 2018 | 230.79 | 231.52 | 229.57 | 230.04 | 10,653,744 | -3.12(-1.34%) |
Jan 29, 2018 | 234.40 | 234.70 | 233.12 | 233.16 | 5,212,962 | -1.54(-0.66%) |
Jan 26, 2018 | 233.30 | 234.72 | 233.06 | 234.71 | 4,375,099 | +1.91(+0.82%) |
Jan 25, 2018 | 232.65 | 233.36 | 231.62 | 232.80 | 6,703,830 | +1.04(+0.45%) |
Jan 24, 2018 | 232.14 | 232.81 | 230.26 | 231.76 | 8,048,812 | +0.62(+0.27%) |
Jan 23, 2018 | 231.10 | 231.51 | 230.61 | 231.14 | 3,943,818 | -0.10(-0.04%) |
Jan 22, 2018 | 229.22 | 231.26 | 229.16 | 231.24 | 3,788,352 | +1.27(+0.55%) |
Jan 19, 2018 | 229.53 | 229.97 | 228.84 | 229.97 | 4,597,013 | +0.46(+0.20%) |
Jan 18, 2018 | 230.46 | 230.51 | 228.81 | 229.50 | 5,499,681 | -0.81(-0.35%) |
Jan 17, 2018 | 228.71 | 230.41 | 228.08 | 230.31 | 6,948,093 | +2.88(+1.27%) |
Jan 16, 2018 | 229.60 | 229.87 | 226.64 | 227.43 | 9,179,628 | -0.09(-0.04%) |
Jan 12, 2018 | 227.52 | 227.52 | 227.52 | 0 | +2.03(+0.90%) | |
Jan 11, 2018 | 224.07 | 225.54 | 223.94 | 225.49 | 3,126,498 | +1.76(+0.78%) |
Jan 10, 2018 | 224.01 | 222.70 | 223.73 | 2,661,141 | -0.18(-0.08%) | |
Jan 09, 2018 | 223.36 | 224.32 | 222.94 | 223.91 | 5,687,226 | +1.09(+0.49%) |
Jan 08, 2018 | 222.97 | 223.16 | 222.53 | 222.82 | 4,361,116 | -0.12(-0.05%) |
Jan 05, 2018 | 221.76 | 223.06 | 221.40 | 222.94 | 3,796,536 | +1.87(+0.85%) |
Jan 04, 2018 | 220.50 | 221.35 | 220.21 | 221.07 | 5,585,462 | +1.46(+0.66%) |
Jan 03, 2018 | 219.06 | 219.85 | 218.84 | 219.61 | 6,265,831 | +0.82(+0.37%) |
Jan 02, 2018 | 219.08 | 219.08 | 218.09 | 218.79 | 5,049,784 | +0.56(+0.26%) |
Dec 29, 2017 | 218.23 | 218.23 | 218.23 | 0 | -0.66(-0.30%) | |
Dec 28, 2017 | 218.72 | 218.94 | 218.57 | 218.89 | 3,109,437 | +0.57(+0.26%) |
Dec 27, 2017 | 218.03 | 218.50 | 217.98 | 218.32 | 3,321,783 | +0.20(+0.09%) |
Dec 26, 2017 | 217.84 | 218.41 | 217.79 | 218.12 | 2,444,647 | -0.13(-0.06%) |
Dec 22, 2017 | 218.41 | 218.43 | 217.87 | 218.25 | 2,093,678 | -0.23(-0.10%) |
Dec 21, 2017 | 218.54 | 219.02 | 218.26 | 218.48 | 2,772,453 | +0.52(+0.24%) |
Dec 20, 2017 | 219.07 | 219.13 | 217.68 | 217.96 | 2,720,130 | -0.29(-0.13%) |
Dec 19, 2017 | 219.05 | 219.08 | 217.84 | 218.25 | 3,142,407 | -0.34(-0.16%) |
Dec 18, 2017 | 218.78 | 219.25 | 218.36 | 218.59 | 3,719,295 | +1.36(+0.63%) |
Dec 15, 2017 | 217.20 | 217.63 | 216.85 | 217.23 | 6,645,971 | +1.09(+0.51%) |
Dec 14, 2017 | 217.30 | 217.46 | 216.05 | 216.14 | 5,353,496 | -0.64(-0.30%) |
Dec 13, 2017 | 216.24 | 217.39 | 216.21 | 216.78 | 4,258,597 | +0.76(+0.35%) |
Dec 12, 2017 | 215.57 | 216.40 | 215.51 | 216.02 | 3,723,000 | +1.12(+0.52%) |
Dec 11, 2017 | 214.55 | 214.96 | 214.32 | 214.91 | 2,109,215 | +0.48(+0.23%) |
Dec 08, 2017 | 214.04 | 214.43 | 213.51 | 214.42 | 3,072,585 | +1.11(+0.52%) |
Dec 07, 2017 | 212.30 | 213.76 | 212.21 | 213.31 | 3,082,130 | +0.65(+0.31%) |
Dec 06, 2017 | 213.45 | 212.63 | 212.66 | 4,516,662 | -0.34(-0.16%) | |
Dec 05, 2017 | 214.56 | 214.57 | 212.79 | 213.00 | 5,589,246 | -0.97(-0.45%) |
Dec 04, 2017 | 215.65 | 215.82 | 213.94 | 213.97 | 7,436,512 | +0.58(+0.27%) |
Dec 01, 2017 | 214.00 | 214.26 | 211.57 | 213.39 | 11,103,514 | -0.34(-0.16%) |
Nov 30, 2017 | 211.83 | 214.31 | 211.60 | 213.74 | 7,470,428 | +3.01(+1.43%) |
Nov 29, 2017 | 210.49 | 210.93 | 210.15 | 210.72 | 3,832,813 | +0.95(+0.45%) |
Nov 28, 2017 | 208.00 | 209.86 | 207.92 | 209.78 | 5,491,468 | +2.30(+1.11%) |
Nov 27, 2017 | 207.28 | 207.96 | 207.18 | 207.48 | 2,643,901 | +0.23(+0.11%) |
Nov 24, 2017 | 207.33 | 207.60 | 207.20 | 207.25 | 1,631,012 | +0.26(+0.13%) |
Nov 22, 2017 | 207.77 | 207.77 | 206.79 | 206.98 | 3,250,324 | -0.49(-0.24%) |
Nov 21, 2017 | 206.98 | 207.71 | 206.92 | 207.48 | 3,124,070 | +1.39(+0.67%) |
Nov 20, 2017 | 205.66 | 206.28 | 205.44 | 206.09 | 2,336,600 | +0.67(+0.33%) |
Nov 17, 2017 | 205.75 | 205.93 | 205.39 | 205.42 | 3,957,627 | -0.84(-0.41%) |
Nov 16, 2017 | 205.66 | 206.58 | 205.63 | 206.26 | 3,325,918 | +1.71(+0.84%) |
Nov 15, 2017 | 204.72 | 205.17 | 204.28 | 204.55 | 3,212,595 | -1.16(-0.56%) |
Nov 14, 2017 | 205.44 | 205.77 | 204.50 | 205.71 | 2,901,547 | -0.33(-0.16%) |
Nov 13, 2017 | 205.16 | 206.15 | 205.14 | 206.04 | 2,779,738 | +0.20(+0.10%) |
Nov 10, 2017 | 205.86 | 206.05 | 205.55 | 205.84 | 2,855,234 | -0.25(-0.12%) |
Nov 09, 2017 | 205.89 | 206.59 | 204.72 | 206.09 | 4,810,762 | -0.65(-0.31%) |
Nov 08, 2017 | 206.66 | 206.88 | 206.31 | 206.74 | 1,740,085 | +0.03(+0.02%) |
Nov 07, 2017 | 206.96 | 207.11 | 206.07 | 206.71 | 2,716,948 | +0.01(+0.00%) |
Nov 06, 2017 | 206.54 | 206.86 | 206.42 | 206.70 | 2,902,498 | +0.20(+0.10%) |
Nov 03, 2017 | 206.66 | 206.68 | 206.02 | 206.50 | 2,931,977 | +0.19(+0.09%) |
Nov 02, 2017 | 205.65 | 206.49 | 204.87 | 206.31 | 2,800,490 | +0.68(+0.33%) |