Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 218.44 | 218.44 | 210.63 | 210.75 | 625,860 | -6.43(-2.96%) |
Jan 30, 2018 | 219.09 | 219.09 | 214.69 | 217.18 | 771,313 | -2.58(-1.17%) |
Jan 29, 2018 | 219.29 | 221.26 | 218.87 | 219.76 | 543,586 | -0.05(-0.02%) |
Jan 26, 2018 | 214.50 | 220.16 | 212.05 | 219.82 | 445,466 | +5.78(+2.70%) |
Jan 25, 2018 | 211.59 | 215.29 | 211.42 | 214.04 | 331,362 | +2.76(+1.31%) |
Jan 24, 2018 | 208.49 | 212.52 | 208.49 | 211.28 | 428,257 | +2.75(+1.32%) |
Jan 23, 2018 | 212.33 | 212.33 | 207.97 | 208.53 | 367,496 | -3.41(-1.61%) |
Jan 22, 2018 | 214.26 | 214.50 | 210.41 | 211.94 | 250,924 | -2.88(-1.34%) |
Jan 19, 2018 | 211.13 | 215.79 | 210.11 | 214.81 | 529,348 | +4.65(+2.21%) |
Jan 18, 2018 | 211.08 | 211.35 | 209.66 | 210.17 | 369,576 | -0.32(-0.15%) |
Jan 17, 2018 | 210.30 | 210.73 | 208.96 | 210.49 | 481,663 | +1.85(+0.89%) |
Jan 16, 2018 | 219.68 | 220.36 | 208.50 | 208.63 | 704,966 | -10.90(-4.96%) |
Jan 12, 2018 | 219.53 | 219.53 | 219.53 | 0 | +7.24(+3.41%) | |
Jan 11, 2018 | 210.73 | 212.82 | 209.63 | 212.29 | 543,263 | +1.72(+0.82%) |
Jan 10, 2018 | 210.56 | 822,622 | -1.66(-0.78%) | |||
Jan 09, 2018 | 209.99 | 213.05 | 209.69 | 212.22 | 578,838 | +2.80(+1.34%) |
Jan 08, 2018 | 207.26 | 209.95 | 206.16 | 209.42 | 397,906 | +2.03(+0.98%) |
Jan 05, 2018 | 206.99 | 208.88 | 206.40 | 207.39 | 642,620 | +0.97(+0.47%) |
Jan 04, 2018 | 204.50 | 207.15 | 203.54 | 206.42 | 759,205 | +2.90(+1.43%) |
Jan 03, 2018 | 203.19 | 204.26 | 200.88 | 203.52 | 1,249,323 | +1.22(+0.61%) |
Jan 02, 2018 | 208.91 | 208.91 | 200.31 | 202.30 | 10,174,279 | -6.82(-3.26%) |
Dec 29, 2017 | 209.12 | 209.12 | 209.12 | 0 | -3.33(-1.57%) | |
Dec 28, 2017 | 211.93 | 212.71 | 210.03 | 212.45 | 150,635 | +1.65(+0.78%) |
Dec 27, 2017 | 210.47 | 211.50 | 210.11 | 210.80 | 132,561 | +0.70(+0.33%) |
Dec 26, 2017 | 210.32 | 211.85 | 209.83 | 210.09 | 79,659 | -0.57(-0.27%) |
Dec 22, 2017 | 209.56 | 211.16 | 207.74 | 210.66 | 273,100 | +1.83(+0.87%) |
Dec 21, 2017 | 211.48 | 211.48 | 207.28 | 208.84 | 225,417 | -2.34(-1.11%) |
Dec 20, 2017 | 213.13 | 213.13 | 207.13 | 211.18 | 601,968 | +0.02(+0.01%) |
Dec 19, 2017 | 211.48 | 213.10 | 210.36 | 211.16 | 357,626 | -0.53(-0.25%) |
Dec 18, 2017 | 212.53 | 214.12 | 209.83 | 211.69 | 302,220 | -0.20(-0.10%) |
Dec 15, 2017 | 208.34 | 212.91 | 207.74 | 211.90 | 609,536 | +4.39(+2.12%) |
Dec 14, 2017 | 208.49 | 210.31 | 206.73 | 207.50 | 237,657 | -1.07(-0.51%) |
Dec 13, 2017 | 207.95 | 211.05 | 207.24 | 208.58 | 528,469 | +1.38(+0.66%) |
Dec 12, 2017 | 207.88 | 209.02 | 206.94 | 207.20 | 240,792 | -0.50(-0.24%) |
Dec 11, 2017 | 210.32 | 210.49 | 207.28 | 207.70 | 208,859 | -2.58(-1.23%) |
Dec 08, 2017 | 209.82 | 211.14 | 208.90 | 210.28 | 436,638 | +1.02(+0.49%) |
Dec 07, 2017 | 207.23 | 209.80 | 207.06 | 209.26 | 229,340 | +1.96(+0.95%) |
Dec 06, 2017 | 206.59 | 208.35 | 206.47 | 207.30 | 406,739 | +0.76(+0.37%) |
Dec 05, 2017 | 208.38 | 209.38 | 206.46 | 206.54 | 252,384 | -1.35(-0.65%) |
Dec 04, 2017 | 211.12 | 211.55 | 207.01 | 207.88 | 237,193 | -1.49(-0.71%) |
Dec 01, 2017 | 214.41 | 214.49 | 208.21 | 209.38 | 198,581 | -5.04(-2.35%) |
Nov 30, 2017 | 213.33 | 215.76 | 212.45 | 214.41 | 477,507 | +1.76(+0.83%) |
Nov 29, 2017 | 213.96 | 214.65 | 212.29 | 212.65 | 189,451 | -1.27(-0.59%) |
Nov 28, 2017 | 209.41 | 214.26 | 207.64 | 213.92 | 283,111 | +5.38(+2.58%) |
Nov 27, 2017 | 207.42 | 208.95 | 207.25 | 208.54 | 153,085 | +0.53(+0.26%) |
Nov 24, 2017 | 208.50 | 208.50 | 207.22 | 208.01 | 70,575 | +0.34(+0.16%) |
Nov 22, 2017 | 210.17 | 210.17 | 207.27 | 207.67 | 288,866 | -1.64(-0.78%) |
Nov 21, 2017 | 208.06 | 210.37 | 208.06 | 209.31 | 246,550 | +2.03(+0.98%) |
Nov 20, 2017 | 206.94 | 207.68 | 205.63 | 207.29 | 181,313 | +1.31(+0.64%) |
Nov 17, 2017 | 208.28 | 208.28 | 205.90 | 205.98 | 247,350 | -2.61(-1.25%) |
Nov 16, 2017 | 209.63 | 209.96 | 207.64 | 208.59 | 214,145 | +0.23(+0.11%) |
Nov 15, 2017 | 209.74 | 210.15 | 207.45 | 208.36 | 168,594 | -1.74(-0.83%) |
Nov 14, 2017 | 211.31 | 211.38 | 208.84 | 210.10 | 297,992 | -1.46(-0.69%) |
Nov 13, 2017 | 212.58 | 213.01 | 210.60 | 211.56 | 219,531 | -1.31(-0.61%) |
Nov 10, 2017 | 214.90 | 214.90 | 210.45 | 212.87 | 321,942 | -1.67(-0.78%) |
Nov 09, 2017 | 221.38 | 222.00 | 214.19 | 214.54 | 463,248 | -8.32(-3.73%) |
Nov 08, 2017 | 207.86 | 224.17 | 207.86 | 222.87 | 1,140,226 | +16.46(+7.98%) |
Nov 07, 2017 | 209.33 | 210.65 | 205.87 | 206.40 | 387,169 | -2.53(-1.21%) |
Nov 06, 2017 | 207.63 | 210.46 | 207.58 | 208.93 | 275,900 | +1.01(+0.49%) |
Nov 03, 2017 | 207.64 | 208.26 | 205.94 | 207.93 | 320,534 | +0.44(+0.21%) |
Nov 02, 2017 | 206.77 | 208.25 | 205.44 | 207.48 | 339,638 | +0.81(+0.39%) |