Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 281.94 | 282.29 | 269.58 | 270.30 | 11,678,784 | -8.50(-3.05%) |
Jan 30, 2018 | 277.00 | 282.73 | 272.70 | 278.80 | 12,473,072 | -5.79(-2.03%) |
Jan 29, 2018 | 274.20 | 286.81 | 273.92 | 284.59 | 17,386,100 | +9.99(+3.64%) |
Jan 26, 2018 | 271.49 | 274.60 | 268.76 | 274.60 | 11,021,839 | +4.90(+1.82%) |
Jan 25, 2018 | 263.00 | 272.30 | 260.23 | 269.70 | 15,326,377 | +8.40(+3.21%) |
Jan 24, 2018 | 250.88 | 261.71 | 249.31 | 261.30 | 17,199,446 | +11.01(+4.40%) |
Jan 23, 2018 | 255.05 | 257.71 | 248.02 | 250.29 | 27,684,920 | +22.71(+9.98%) |
Jan 22, 2018 | 222.00 | 227.78 | 221.20 | 227.58 | 17,437,372 | +7.12(+3.23%) |
Jan 19, 2018 | 222.75 | 223.49 | 218.50 | 220.46 | 10,548,567 | +0.13(+0.06%) |
Jan 18, 2018 | 220.34 | 220.58 | 216.55 | 220.33 | 8,219,883 | +2.83(+1.30%) |
Jan 17, 2018 | 221.00 | 221.15 | 216.32 | 217.50 | 9,118,271 | -4.03(-1.82%) |
Jan 16, 2018 | 224.24 | 226.07 | 217.20 | 221.53 | 13,500,772 | +0.30(+0.14%) |
Jan 12, 2018 | 221.23 | 221.23 | 221.23 | 0 | +3.99(+1.84%) | |
Jan 11, 2018 | 214.29 | 217.75 | 213.50 | 217.24 | 7,655,744 | +4.72(+2.22%) |
Jan 10, 2018 | 213.64 | 212.52 | 5,948,661 | +3.21(+1.53%) | ||
Jan 09, 2018 | 212.11 | 212.98 | 208.59 | 209.31 | 6,116,848 | -2.74(-1.29%) |
Jan 08, 2018 | 210.02 | 212.48 | 208.44 | 212.05 | 5,568,126 | +2.06(+0.98%) |
Jan 05, 2018 | 207.25 | 210.02 | 205.59 | 209.99 | 7,033,240 | +4.36(+2.12%) |
Jan 04, 2018 | 206.20 | 206.98 | 204.00 | 205.63 | 6,024,571 | +0.58(+0.28%) |
Jan 03, 2018 | 202.05 | 206.21 | 201.50 | 205.05 | 8,589,348 | +3.98(+1.98%) |
Jan 02, 2018 | 196.10 | 201.65 | 195.42 | 201.07 | 10,954,861 | +9.11(+4.75%) |
Dec 29, 2017 | 191.96 | 191.96 | 191.96 | 0 | -0.75(-0.39%) | |
Dec 28, 2017 | 187.18 | 194.49 | 186.85 | 192.71 | 10,101,323 | +6.47(+3.47%) |
Dec 27, 2017 | 187.80 | 188.10 | 185.22 | 186.24 | 4,000,012 | -1.52(-0.81%) |
Dec 26, 2017 | 189.78 | 189.94 | 186.40 | 187.76 | 3,044,771 | -2.18(-1.15%) |
Dec 22, 2017 | 188.33 | 190.95 | 186.80 | 189.94 | 3,878,904 | +1.32(+0.70%) |
Dec 21, 2017 | 189.44 | 190.95 | 187.58 | 188.62 | 4,055,560 | -0.20(-0.11%) |
Dec 20, 2017 | 187.94 | 189.11 | 185.26 | 188.82 | 6,544,413 | +1.80(+0.96%) |
Dec 19, 2017 | 190.18 | 190.30 | 185.77 | 187.02 | 7,028,331 | -3.40(-1.79%) |
Dec 18, 2017 | 191.20 | 191.65 | 188.90 | 190.42 | 5,009,353 | +0.30(+0.16%) |
Dec 15, 2017 | 189.61 | 191.43 | 188.01 | 190.12 | 7,285,641 | +0.56(+0.30%) |
Dec 14, 2017 | 187.98 | 192.62 | 187.20 | 189.56 | 7,764,348 | +1.70(+0.90%) |
Dec 13, 2017 | 186.10 | 188.69 | 185.41 | 187.86 | 4,708,216 | +2.13(+1.15%) |
Dec 12, 2017 | 186.01 | 187.85 | 184.82 | 185.73 | 4,263,920 | -0.49(-0.26%) |
Dec 11, 2017 | 187.85 | 189.42 | 185.91 | 186.22 | 5,262,058 | -2.32(-1.23%) |
Dec 08, 2017 | 186.50 | 189.42 | 186.30 | 188.54 | 4,987,270 | +3.34(+1.80%) |
Dec 07, 2017 | 185.71 | 187.34 | 183.22 | 185.20 | 4,657,208 | -0.10(-0.05%) |
Dec 06, 2017 | 183.38 | 186.48 | 183.00 | 185.30 | 5,361,150 | +1.09(+0.59%) |
Dec 05, 2017 | 183.50 | 188.13 | 181.19 | 184.21 | 5,782,505 | +0.17(+0.09%) |
Dec 04, 2017 | 189.36 | 189.72 | 178.38 | 184.04 | 9,067,124 | -2.78(-1.49%) |
Dec 01, 2017 | 186.99 | 189.80 | 185.44 | 186.82 | 6,219,531 | -0.76(-0.41%) |
Nov 30, 2017 | 190.31 | 190.86 | 186.68 | 187.58 | 6,621,305 | -0.57(-0.30%) |
Nov 29, 2017 | 198.91 | 199.03 | 184.32 | 188.15 | 14,190,562 | -11.03(-5.54%) |
Nov 28, 2017 | 195.34 | 199.68 | 194.01 | 199.18 | 6,978,424 | +4.13(+2.12%) |
Nov 27, 2017 | 195.56 | 195.85 | 194.00 | 195.05 | 3,209,030 | -0.70(-0.36%) |
Nov 24, 2017 | 196.65 | 196.90 | 195.33 | 195.75 | 2,160,535 | -0.57(-0.29%) |
Nov 22, 2017 | 196.58 | 196.75 | 193.63 | 196.32 | 5,895,402 | +0.09(+0.05%) |
Nov 21, 2017 | 195.04 | 197.52 | 194.97 | 196.23 | 4,785,309 | +2.13(+1.10%) |
Nov 20, 2017 | 193.30 | 194.32 | 191.90 | 194.10 | 3,820,538 | +0.90(+0.47%) |
Nov 17, 2017 | 195.74 | 195.95 | 192.67 | 193.20 | 3,906,333 | -2.31(-1.18%) |
Nov 16, 2017 | 194.33 | 197.70 | 193.75 | 195.51 | 5,672,507 | +3.39(+1.76%) |
Nov 15, 2017 | 194.54 | 195.42 | 191.53 | 192.12 | 4,200,502 | -3.59(-1.83%) |
Nov 14, 2017 | 193.64 | 195.88 | 193.01 | 195.71 | 3,442,780 | +0.63(+0.32%) |
Nov 13, 2017 | 191.12 | 196.03 | 191.00 | 195.08 | 4,605,865 | +3.06(+1.59%) |
Nov 10, 2017 | 191.61 | 192.59 | 189.50 | 192.02 | 6,622,168 | -1.88(-0.97%) |
Nov 09, 2017 | 194.46 | 194.49 | 190.81 | 193.90 | 5,967,413 | -2.54(-1.29%) |
Nov 08, 2017 | 196.00 | 197.09 | 194.74 | 196.44 | 4,234,188 | +0.55(+0.28%) |
Nov 07, 2017 | 200.00 | 200.61 | 194.80 | 195.89 | 6,464,140 | -4.24(-2.12%) |
Nov 06, 2017 | 200.00 | 202.48 | 198.09 | 200.13 | 5,845,458 | +0.12(+0.06%) |
Nov 03, 2017 | 199.80 | 200.55 | 197.99 | 200.01 | 3,678,829 | +0.69(+0.35%) |
Nov 02, 2017 | 197.45 | 199.44 | 197.09 | 199.32 | 3,603,195 | +1.32(+0.67%) |