Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 214.99 | 215.00 | 213.37 | 214.38 | 4,625,526 | -0.03(-0.01%) |
Jan 30, 2018 | 214.97 | 216.28 | 214.10 | 214.41 | 5,038,556 | -1.05(-0.49%) |
Jan 29, 2018 | 217.15 | 217.62 | 215.19 | 215.46 | 3,020,483 | -1.73(-0.80%) |
Jan 26, 2018 | 215.52 | 217.34 | 215.15 | 217.19 | 3,640,838 | +2.09(+0.97%) |
Jan 25, 2018 | 216.24 | 216.50 | 214.28 | 215.10 | 3,088,190 | -0.51(-0.24%) |
Jan 24, 2018 | 216.12 | 216.89 | 214.59 | 215.61 | 4,229,154 | +0.05(+0.02%) |
Jan 23, 2018 | 216.04 | 216.32 | 212.77 | 215.56 | 3,658,825 | -0.41(-0.19%) |
Jan 22, 2018 | 213.29 | 216.08 | 213.25 | 215.97 | 3,265,484 | +2.72(+1.28%) |
Jan 19, 2018 | 213.45 | 214.30 | 212.11 | 213.25 | 5,140,181 | +0.06(+0.03%) |
Jan 18, 2018 | 215.67 | 215.78 | 213.06 | 213.19 | 4,799,842 | -0.97(-0.45%) |
Jan 17, 2018 | 211.92 | 214.50 | 211.14 | 214.16 | 4,600,474 | +3.87(+1.84%) |
Jan 16, 2018 | 213.12 | 214.00 | 209.36 | 210.29 | 6,158,408 | +0.13(+0.06%) |
Jan 12, 2018 | 210.16 | 210.16 | 210.16 | 0 | +3.47(+1.68%) | |
Jan 11, 2018 | 205.96 | 207.28 | 205.72 | 206.69 | 3,640,115 | +1.08(+0.53%) |
Jan 10, 2018 | 203.00 | 205.72 | 202.50 | 205.61 | 3,792,723 | +2.59(+1.28%) |
Jan 09, 2018 | 203.34 | 204.40 | 202.58 | 203.02 | 3,834,397 | +0.28(+0.14%) |
Jan 08, 2018 | 201.15 | 203.07 | 199.80 | 202.74 | 3,887,433 | +1.32(+0.66%) |
Jan 05, 2018 | 201.00 | 201.64 | 199.31 | 201.42 | 4,207,636 | +0.73(+0.36%) |
Jan 04, 2018 | 200.90 | 202.13 | 200.01 | 200.69 | 3,899,765 | +0.90(+0.45%) |
Jan 03, 2018 | 197.00 | 200.00 | 197.00 | 199.79 | 3,526,427 | +2.57(+1.30%) |
Jan 02, 2018 | 198.87 | 198.87 | 195.96 | 197.22 | 4,112,001 | -1.00(-0.50%) |
Dec 29, 2017 | 198.22 | 198.22 | 198.22 | 0 | -1.34(-0.67%) | |
Dec 28, 2017 | 199.34 | 199.96 | 198.82 | 199.56 | 2,340,013 | +0.87(+0.44%) |
Dec 27, 2017 | 197.50 | 198.82 | 197.28 | 198.69 | 3,342,736 | +1.12(+0.57%) |
Dec 26, 2017 | 197.97 | 198.57 | 197.28 | 197.57 | 1,769,570 | -0.35(-0.18%) |
Dec 22, 2017 | 199.24 | 199.68 | 196.88 | 197.92 | 3,786,759 | -0.97(-0.49%) |
Dec 21, 2017 | 198.85 | 199.56 | 198.21 | 198.89 | 3,011,960 | +1.10(+0.56%) |
Dec 20, 2017 | 199.39 | 199.75 | 197.68 | 197.79 | 3,913,898 | -0.12(-0.06%) |
Dec 19, 2017 | 200.16 | 200.50 | 197.68 | 197.91 | 3,293,924 | -1.43(-0.72%) |
Dec 18, 2017 | 199.50 | 200.26 | 198.94 | 199.34 | 4,599,463 | +1.56(+0.79%) |
Dec 15, 2017 | 198.24 | 199.20 | 197.23 | 197.78 | 9,169,379 | +1.12(+0.57%) |
Dec 14, 2017 | 198.12 | 198.19 | 195.94 | 196.66 | 3,593,949 | -0.74(-0.37%) |
Dec 13, 2017 | 198.56 | 199.63 | 197.35 | 197.40 | 4,068,123 | -1.67(-0.84%) |
Dec 12, 2017 | 199.07 | 199.92 | 197.00 | 199.07 | 4,342,814 | +2.37(+1.20%) |
Dec 11, 2017 | 196.63 | 197.18 | 195.30 | 196.70 | 3,605,032 | +0.26(+0.13%) |
Dec 08, 2017 | 196.44 | 197.28 | 195.02 | 196.44 | 3,953,424 | +0.10(+0.05%) |
Dec 07, 2017 | 195.91 | 196.75 | 194.98 | 196.34 | 2,650,907 | +0.33(+0.17%) |
Dec 06, 2017 | 196.06 | 196.83 | 195.10 | 196.01 | 3,312,302 | -0.06(-0.03%) |
Dec 05, 2017 | 197.77 | 197.99 | 195.50 | 196.07 | 3,411,405 | -0.89(-0.45%) |
Dec 04, 2017 | 196.18 | 199.48 | 196.18 | 196.96 | 4,898,827 | +2.40(+1.23%) |
Dec 01, 2017 | 193.59 | 194.99 | 190.56 | 194.56 | 5,177,289 | +1.55(+0.80%) |
Nov 30, 2017 | 190.35 | 193.81 | 189.95 | 193.01 | 6,417,897 | +3.16(+1.66%) |
Nov 29, 2017 | 188.20 | 192.00 | 187.57 | 189.85 | 4,897,888 | +2.31(+1.23%) |
Nov 28, 2017 | 184.10 | 187.84 | 184.02 | 187.54 | 3,720,403 | +4.05(+2.21%) |
Nov 27, 2017 | 182.74 | 183.87 | 182.41 | 183.49 | 2,985,143 | +1.13(+0.62%) |
Nov 24, 2017 | 182.66 | 182.98 | 182.25 | 182.36 | 1,038,600 | -0.20(-0.11%) |
Nov 22, 2017 | 183.78 | 183.78 | 181.94 | 182.56 | 3,017,043 | -0.62(-0.34%) |
Nov 21, 2017 | 181.78 | 183.50 | 181.51 | 183.18 | 3,046,589 | +1.55(+0.85%) |
Nov 20, 2017 | 181.43 | 181.98 | 180.44 | 181.63 | 2,428,807 | +0.57(+0.31%) |
Nov 17, 2017 | 181.70 | 181.94 | 180.50 | 181.06 | 2,715,940 | -0.99(-0.54%) |
Nov 16, 2017 | 182.21 | 183.05 | 181.65 | 182.05 | 3,943,521 | +0.24(+0.13%) |
Nov 15, 2017 | 182.13 | 182.90 | 181.41 | 181.81 | 4,002,896 | -1.53(-0.83%) |
Nov 14, 2017 | 183.66 | 184.00 | 182.50 | 183.34 | 3,087,959 | -1.06(-0.57%) |
Nov 13, 2017 | 183.16 | 184.85 | 183.16 | 184.40 | 1,889,880 | +0.72(+0.39%) |
Nov 10, 2017 | 183.84 | 184.07 | 182.51 | 183.68 | 3,043,339 | -0.81(-0.44%) |
Nov 09, 2017 | 183.34 | 184.68 | 181.76 | 184.49 | 3,633,047 | -0.11(-0.06%) |
Nov 08, 2017 | 186.31 | 186.89 | 184.35 | 184.60 | 4,118,520 | -1.70(-0.91%) |
Nov 07, 2017 | 187.23 | 188.19 | 185.61 | 186.30 | 2,500,555 | -0.38(-0.20%) |
Nov 06, 2017 | 186.10 | 187.57 | 185.30 | 186.68 | 2,603,052 | -0.59(-0.32%) |
Nov 03, 2017 | 188.13 | 188.55 | 187.02 | 187.27 | 2,159,941 | -1.34(-0.71%) |
Nov 02, 2017 | 186.75 | 188.78 | 185.89 | 188.61 | 3,340,794 | +1.44(+0.77%) |