Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 220.65 | 224.43 | 214.22 | 215.14 | 5,706,550 | +0.12(+0.05%) |
Jan 30, 2018 | 211.60 | 220.56 | 210.89 | 215.03 | 12,724,813 | -9.78(-4.35%) |
Jan 29, 2018 | 226.50 | 227.87 | 224.79 | 224.80 | 2,822,246 | -0.96(-0.43%) |
Jan 26, 2018 | 222.61 | 226.01 | 222.12 | 225.77 | 2,878,355 | +2.99(+1.34%) |
Jan 25, 2018 | 222.39 | 223.38 | 221.61 | 222.78 | 2,692,233 | +0.30(+0.13%) |
Jan 24, 2018 | 223.53 | 224.72 | 221.44 | 222.48 | 2,930,726 | -0.33(-0.15%) |
Jan 23, 2018 | 220.79 | 224.41 | 220.26 | 222.80 | 3,594,909 | +1.50(+0.68%) |
Jan 22, 2018 | 221.33 | 221.52 | 219.31 | 221.30 | 4,412,258 | +0.19(+0.09%) |
Jan 19, 2018 | 221.87 | 222.02 | 219.04 | 221.11 | 4,725,424 | +0.17(+0.08%) |
Jan 18, 2018 | 217.40 | 221.61 | 216.75 | 220.94 | 6,859,986 | +4.30(+1.98%) |
Jan 17, 2018 | 213.23 | 217.12 | 212.48 | 216.64 | 5,639,704 | +5.03(+2.37%) |
Jan 16, 2018 | 212.05 | 213.53 | 210.12 | 211.62 | 7,540,558 | +3.87(+1.86%) |
Jan 12, 2018 | 207.75 | 207.75 | 207.75 | 0 | +2.95(+1.44%) | |
Jan 11, 2018 | 203.69 | 205.28 | 203.26 | 204.79 | 2,799,144 | +1.08(+0.53%) |
Jan 10, 2018 | 205.24 | 202.65 | 203.71 | 2,544,077 | -1.53(-0.74%) | |
Jan 09, 2018 | 204.22 | 205.92 | 202.90 | 205.24 | 2,892,337 | +1.02(+0.50%) |
Jan 08, 2018 | 207.28 | 207.81 | 204.09 | 204.22 | 3,136,046 | -3.61(-1.74%) |
Jan 05, 2018 | 204.61 | 208.12 | 204.19 | 207.83 | 2,677,426 | +3.89(+1.91%) |
Jan 04, 2018 | 203.84 | 205.44 | 203.69 | 203.94 | 3,025,418 | +0.88(+0.43%) |
Jan 03, 2018 | 201.37 | 203.36 | 200.37 | 203.06 | 2,660,681 | +2.11(+1.05%) |
Jan 02, 2018 | 200.82 | 202.12 | 199.90 | 200.95 | 3,835,376 | +0.64(+0.32%) |
Dec 29, 2017 | 200.31 | 200.31 | 200.31 | 0 | -2.10(-1.04%) | |
Dec 28, 2017 | 201.22 | 202.43 | 200.03 | 202.41 | 1,598,402 | +2.13(+1.07%) |
Dec 27, 2017 | 199.88 | 201.21 | 199.22 | 200.28 | 2,049,148 | +0.75(+0.37%) |
Dec 26, 2017 | 199.07 | 200.28 | 199.07 | 199.53 | 1,631,520 | -0.36(-0.18%) |
Dec 22, 2017 | 201.71 | 202.03 | 198.49 | 199.90 | 2,156,815 | -1.54(-0.76%) |
Dec 21, 2017 | 202.73 | 203.48 | 201.14 | 201.43 | 3,245,075 | -0.63(-0.31%) |
Dec 20, 2017 | 202.72 | 204.34 | 201.47 | 202.06 | 2,898,054 | +0.31(+0.15%) |
Dec 19, 2017 | 202.61 | 203.34 | 200.67 | 201.75 | 2,572,775 | -0.57(-0.28%) |
Dec 18, 2017 | 202.26 | 204.27 | 201.89 | 202.32 | 3,515,288 | +0.77(+0.38%) |
Dec 15, 2017 | 203.31 | 203.31 | 200.47 | 201.55 | 6,926,290 | +0.52(+0.26%) |
Dec 14, 2017 | 204.44 | 206.23 | 200.81 | 201.03 | 3,087,880 | -2.82(-1.38%) |
Dec 13, 2017 | 201.48 | 204.40 | 201.01 | 203.85 | 3,367,089 | +1.69(+0.84%) |
Dec 12, 2017 | 202.16 | 203.00 | 201.04 | 202.16 | 2,524,808 | -0.25(-0.13%) |
Dec 11, 2017 | 202.18 | 204.28 | 201.75 | 202.41 | 1,759,783 | -1.04(-0.51%) |
Dec 08, 2017 | 200.40 | 203.83 | 200.10 | 203.45 | 2,457,863 | +3.42(+1.71%) |
Dec 07, 2017 | 200.43 | 200.45 | 198.25 | 200.03 | 2,929,220 | +0.19(+0.10%) |
Dec 06, 2017 | 200.82 | 201.68 | 199.02 | 199.84 | 2,638,546 | -0.14(-0.07%) |
Dec 05, 2017 | 200.81 | 203.28 | 199.13 | 199.98 | 3,572,782 | -1.21(-0.60%) |
Dec 04, 2017 | 208.31 | 208.77 | 201.17 | 201.19 | 6,153,601 | -4.87(-2.36%) |
Dec 01, 2017 | 207.97 | 208.28 | 203.85 | 206.06 | 3,660,589 | -1.26(-0.61%) |
Nov 30, 2017 | 203.38 | 207.85 | 201.98 | 207.32 | 7,534,308 | +5.49(+2.72%) |
Nov 29, 2017 | 197.14 | 203.09 | 196.83 | 201.83 | 4,690,048 | +6.10(+3.12%) |
Nov 28, 2017 | 193.68 | 195.88 | 192.46 | 195.73 | 3,208,687 | +3.39(+1.76%) |
Nov 27, 2017 | 192.21 | 194.02 | 191.81 | 192.34 | 3,152,681 | -0.10(-0.05%) |
Nov 24, 2017 | 191.98 | 192.82 | 191.07 | 192.44 | 821,542 | +1.17(+0.61%) |
Nov 22, 2017 | 192.22 | 192.71 | 190.86 | 191.27 | 2,493,354 | -1.25(-0.65%) |
Nov 21, 2017 | 191.19 | 192.75 | 190.85 | 192.52 | 2,570,117 | +2.13(+1.12%) |
Nov 20, 2017 | 190.17 | 190.78 | 189.79 | 190.40 | 2,253,141 | +0.32(+0.17%) |
Nov 17, 2017 | 190.59 | 191.49 | 189.40 | 190.08 | 2,084,363 | -1.11(-0.58%) |
Nov 16, 2017 | 190.51 | 191.99 | 190.08 | 191.19 | 2,111,921 | +1.15(+0.61%) |
Nov 15, 2017 | 190.97 | 191.94 | 189.82 | 190.04 | 2,005,190 | -1.68(-0.87%) |
Nov 14, 2017 | 192.17 | 192.61 | 191.00 | 191.72 | 2,201,817 | -0.86(-0.45%) |
Nov 13, 2017 | 190.45 | 193.37 | 190.12 | 192.58 | 2,939,807 | +1.44(+0.75%) |
Nov 10, 2017 | 191.49 | 191.81 | 190.35 | 191.14 | 1,529,118 | -0.44(-0.23%) |
Nov 09, 2017 | 190.70 | 191.76 | 189.38 | 191.58 | 2,031,507 | +0.72(+0.38%) |
Nov 08, 2017 | 192.05 | 192.82 | 190.80 | 190.87 | 2,497,230 | -1.75(-0.91%) |
Nov 07, 2017 | 192.65 | 193.38 | 190.97 | 192.61 | 2,038,288 | +0.53(+0.27%) |
Nov 06, 2017 | 191.90 | 193.73 | 191.80 | 192.09 | 2,532,877 | -0.68(-0.35%) |
Nov 03, 2017 | 190.82 | 193.64 | 190.26 | 192.77 | 2,426,174 | +1.60(+0.84%) |
Nov 02, 2017 | 190.27 | 191.51 | 189.27 | 191.16 | 3,120,608 | +1.42(+0.75%) |