Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 224.25 | 225.27 | 220.76 | 222.59 | 1,145,176 | -1.84(-0.82%) |
Jan 30, 2017 | 224.74 | 225.05 | 222.97 | 224.44 | 566,401 | -1.53(-0.67%) |
Jan 27, 2017 | 226.44 | 226.99 | 224.81 | 225.96 | 547,629 | +0.04(+0.02%) |
Jan 26, 2017 | 223.25 | 230.02 | 222.97 | 225.92 | 1,100,768 | +2.85(+1.28%) |
Jan 25, 2017 | 221.73 | 231.53 | 221.73 | 223.07 | 1,919,633 | +3.54(+1.61%) |
Jan 24, 2017 | 217.08 | 220.77 | 217.02 | 219.53 | 796,133 | +2.87(+1.33%) |
Jan 23, 2017 | 216.84 | 219.22 | 215.30 | 216.65 | 1,209,438 | -0.56(-0.26%) |
Jan 20, 2017 | 215.85 | 217.47 | 215.12 | 217.22 | 1,007,788 | +2.03(+0.94%) |
Jan 19, 2017 | 215.16 | 217.00 | 214.33 | 215.19 | 786,598 | -0.39(-0.18%) |
Jan 18, 2017 | 213.19 | 217.74 | 212.10 | 215.58 | 1,254,971 | +3.46(+1.63%) |
Jan 17, 2017 | 208.55 | 212.20 | 207.55 | 212.12 | 956,188 | +3.23(+1.54%) |
Jan 13, 2017 | 208.89 | 208.89 | 208.89 | 0 | +0.73(+0.35%) | |
Jan 12, 2017 | 207.93 | 209.09 | 206.10 | 208.16 | 907,798 | +0.21(+0.10%) |
Jan 11, 2017 | 206.00 | 210.67 | 206.00 | 207.95 | 990,932 | +4.61(+2.27%) |
Jan 10, 2017 | 202.54 | 204.72 | 202.25 | 203.34 | 722,305 | +0.33(+0.16%) |
Jan 09, 2017 | 203.92 | 204.93 | 201.87 | 203.01 | 578,447 | -1.01(-0.50%) |
Jan 06, 2017 | 205.43 | 205.76 | 203.55 | 204.03 | 571,843 | -0.67(-0.33%) |
Jan 05, 2017 | 208.12 | 209.24 | 202.86 | 204.69 | 612,656 | -3.59(-1.72%) |
Jan 04, 2017 | 206.82 | 209.29 | 205.42 | 208.28 | 738,072 | +1.66(+0.80%) |
Jan 03, 2017 | 205.72 | 208.13 | 204.94 | 206.62 | 852,367 | +1.94(+0.95%) |
Dec 30, 2016 | 204.69 | 204.69 | 204.69 | 0 | -1.14(-0.55%) | |
Dec 29, 2016 | 206.83 | 207.01 | 204.73 | 205.82 | 300,962 | -0.33(-0.16%) |
Dec 28, 2016 | 210.20 | 210.88 | 205.77 | 206.16 | 434,190 | -3.62(-1.73%) |
Dec 27, 2016 | 209.11 | 210.84 | 209.11 | 209.78 | 322,510 | +0.85(+0.41%) |
Dec 23, 2016 | 208.93 | 208.93 | 208.93 | 0 | -1.00(-0.47%) | |
Dec 22, 2016 | 210.12 | 210.81 | 208.41 | 209.92 | 587,318 | -0.09(-0.04%) |
Dec 21, 2016 | 210.63 | 211.27 | 209.82 | 210.01 | 575,184 | -0.55(-0.26%) |
Dec 20, 2016 | 209.79 | 211.20 | 209.19 | 210.56 | 597,454 | +1.75(+0.84%) |
Dec 19, 2016 | 206.34 | 209.18 | 205.46 | 208.81 | 711,545 | +2.03(+0.98%) |
Dec 16, 2016 | 207.43 | 209.35 | 206.06 | 206.78 | 947,366 | +0.12(+0.06%) |
Dec 15, 2016 | 207.37 | 208.01 | 205.90 | 206.66 | 577,944 | -0.49(-0.23%) |
Dec 14, 2016 | 209.00 | 209.88 | 206.80 | 207.15 | 819,369 | -2.29(-1.09%) |
Dec 13, 2016 | 208.43 | 209.58 | 205.38 | 209.44 | 1,110,515 | +0.64(+0.31%) |
Dec 12, 2016 | 211.16 | 212.17 | 208.07 | 208.79 | 858,794 | -2.39(-1.13%) |
Dec 09, 2016 | 210.07 | 211.60 | 209.59 | 211.18 | 766,158 | +0.56(+0.26%) |
Dec 08, 2016 | 209.29 | 211.09 | 208.93 | 210.63 | 885,174 | +1.67(+0.80%) |
Dec 07, 2016 | 208.15 | 209.36 | 207.56 | 208.96 | 891,749 | +0.70(+0.33%) |
Dec 06, 2016 | 203.90 | 208.49 | 203.07 | 208.26 | 1,084,090 | +0.89(+0.43%) |
Dec 05, 2016 | 209.31 | 211.16 | 206.75 | 207.37 | 1,149,114 | -1.09(-0.52%) |
Dec 02, 2016 | 209.71 | 210.75 | 206.91 | 208.47 | 921,113 | -1.27(-0.61%) |
Dec 01, 2016 | 204.19 | 211.28 | 204.19 | 209.74 | 1,478,675 | +6.53(+3.21%) |
Nov 30, 2016 | 200.83 | 206.41 | 199.80 | 203.21 | 970,423 | +3.72(+1.86%) |
Nov 29, 2016 | 197.03 | 200.83 | 196.20 | 199.49 | 504,643 | +2.43(+1.23%) |
Nov 28, 2016 | 198.44 | 199.42 | 196.35 | 197.05 | 582,354 | -1.92(-0.97%) |
Nov 25, 2016 | 198.47 | 198.97 | 197.49 | 198.97 | 145,560 | +1.01(+0.51%) |
Nov 23, 2016 | 197.96 | 197.96 | 197.96 | 0 | -0.39(-0.20%) | |
Nov 22, 2016 | 196.92 | 198.59 | 194.42 | 198.35 | 658,285 | +2.56(+1.31%) |
Nov 21, 2016 | 193.47 | 195.78 | 192.86 | 195.78 | 744,736 | +3.99(+2.08%) |
Nov 18, 2016 | 192.86 | 195.32 | 190.80 | 191.79 | 820,970 | -2.24(-1.15%) |
Nov 17, 2016 | 197.90 | 198.30 | 193.86 | 194.03 | 629,872 | -4.00(-2.02%) |
Nov 16, 2016 | 196.66 | 198.65 | 196.66 | 198.03 | 546,211 | +0.71(+0.36%) |
Nov 15, 2016 | 196.55 | 197.70 | 193.51 | 197.32 | 674,508 | +0.46(+0.23%) |
Nov 14, 2016 | 199.87 | 201.36 | 195.74 | 196.86 | 952,412 | -2.83(-1.42%) |
Nov 11, 2016 | 200.65 | 202.60 | 188.83 | 199.69 | 2,608,575 | -0.59(-0.29%) |
Nov 10, 2016 | 196.30 | 202.35 | 195.83 | 200.28 | 1,438,992 | +6.16(+3.17%) |
Nov 09, 2016 | 185.09 | 198.46 | 185.05 | 194.12 | 1,349,504 | +8.75(+4.72%) |
Nov 08, 2016 | 184.03 | 186.34 | 182.97 | 185.37 | 495,251 | +1.44(+0.79%) |
Nov 07, 2016 | 183.19 | 184.47 | 182.30 | 183.92 | 442,240 | +4.07(+2.27%) |
Nov 04, 2016 | 179.74 | 182.91 | 179.54 | 179.85 | 676,312 | +1.04(+0.58%) |
Nov 03, 2016 | 178.35 | 179.14 | 177.05 | 178.80 | 420,106 | +0.45(+0.25%) |
Nov 02, 2016 | 179.16 | 179.92 | 177.55 | 178.36 | 559,484 | -1.10(-0.62%) |