Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 234.13 | 234.63 | 232.44 | 233.38 | 6,210,353 | +0.22(+0.09%) |
Jan 30, 2018 | 233.99 | 234.37 | 233.79 | 233.16 | 7,404,976 | -2.51(-1.07%) |
Jan 29, 2018 | 236.84 | 237.22 | 235.62 | 235.68 | 5,707,614 | -1.64(-0.69%) |
Jan 26, 2018 | 235.49 | 237.32 | 235.16 | 237.31 | 3,170,846 | +2.73(+1.16%) |
Jan 25, 2018 | 235.34 | 235.39 | 233.86 | 234.59 | 3,978,386 | +0.11(+0.05%) |
Jan 24, 2018 | 235.22 | 235.76 | 233.40 | 234.48 | 3,257,408 | -0.12(-0.05%) |
Jan 23, 2018 | 234.14 | 234.85 | 233.85 | 234.59 | 2,398,192 | +0.53(+0.23%) |
Jan 22, 2018 | 231.99 | 234.09 | 231.99 | 234.06 | 1,782,634 | +1.87(+0.80%) |
Jan 19, 2018 | 231.72 | 232.21 | 231.18 | 232.20 | 2,820,049 | +0.98(+0.42%) |
Jan 18, 2018 | 231.44 | 231.83 | 230.70 | 231.22 | 3,500,345 | -0.31(-0.14%) |
Jan 17, 2018 | 230.23 | 231.90 | 229.55 | 231.53 | 2,066,925 | +2.22(+0.97%) |
Jan 16, 2018 | 231.40 | 231.91 | 228.70 | 229.31 | 4,125,571 | -0.84(-0.36%) |
Jan 12, 2018 | 230.15 | 230.15 | 230.15 | 0 | +1.51(+0.66%) | |
Jan 11, 2018 | 227.50 | 228.64 | 227.38 | 228.64 | 2,529,866 | +1.68(+0.74%) |
Jan 10, 2018 | 226.64 | 227.23 | 226.01 | 226.96 | 2,167,808 | -0.39(-0.17%) |
Jan 09, 2018 | 227.24 | 227.93 | 227.00 | 227.35 | 2,363,498 | +0.48(+0.21%) |
Jan 08, 2018 | 226.32 | 226.97 | 226.06 | 226.87 | 2,747,301 | +0.47(+0.21%) |
Jan 05, 2018 | 225.69 | 226.52 | 225.23 | 226.40 | 2,430,525 | +1.44(+0.64%) |
Jan 04, 2018 | 224.62 | 225.38 | 224.53 | 224.96 | 3,238,075 | +0.98(+0.44%) |
Jan 03, 2018 | 222.79 | 224.10 | 222.74 | 223.98 | 3,237,374 | +1.33(+0.60%) |
Jan 02, 2018 | 221.81 | 222.65 | 221.43 | 222.65 | 3,087,383 | +1.62(+0.73%) |
Dec 29, 2017 | 221.03 | 221.03 | 221.03 | 0 | -0.77(-0.35%) | |
Dec 28, 2017 | 221.79 | 221.86 | 221.47 | 221.80 | 2,604,255 | +0.41(+0.19%) |
Dec 27, 2017 | 221.41 | 221.69 | 221.14 | 221.38 | 1,530,811 | +0.13(+0.06%) |
Dec 26, 2017 | 221.37 | 221.41 | 221.00 | 221.26 | 1,654,784 | -0.26(-0.12%) |
Dec 22, 2017 | 221.59 | 221.62 | 221.00 | 221.51 | 2,105,862 | -0.05(-0.02%) |
Dec 21, 2017 | 221.70 | 222.23 | 221.34 | 221.56 | 2,522,293 | +0.45(+0.20%) |
Dec 20, 2017 | 222.15 | 222.20 | 220.85 | 221.11 | 2,865,736 | -0.17(-0.08%) |
Dec 19, 2017 | 222.33 | 222.36 | 221.18 | 221.28 | 3,534,907 | -0.81(-0.36%) |
Dec 18, 2017 | 221.97 | 222.41 | 221.91 | 222.09 | 2,326,334 | +1.37(+0.62%) |
Dec 15, 2017 | 219.85 | 221.10 | 219.77 | 220.72 | 3,535,677 | +1.84(+0.84%) |
Dec 14, 2017 | 220.07 | 220.14 | 218.82 | 218.88 | 2,155,087 | -0.87(-0.40%) |
Dec 13, 2017 | 220.04 | 220.43 | 219.69 | 219.75 | 2,016,460 | -0.05(-0.02%) |
Dec 12, 2017 | 219.66 | 220.23 | 219.44 | 219.80 | 2,068,364 | +0.38(+0.17%) |
Dec 11, 2017 | 218.83 | 219.45 | 218.73 | 219.43 | 2,801,587 | +0.71(+0.32%) |
Dec 08, 2017 | 218.32 | 218.74 | 218.10 | 218.72 | 1,879,665 | +1.18(+0.54%) |
Dec 07, 2017 | 216.75 | 217.84 | 216.62 | 217.53 | 2,976,633 | +0.72(+0.33%) |
Dec 06, 2017 | 216.78 | 217.26 | 216.52 | 216.82 | 1,343,653 | -0.01(-0.00%) |
Dec 05, 2017 | 217.84 | 218.44 | 216.69 | 216.82 | 2,101,702 | -0.77(-0.35%) |
Dec 04, 2017 | 219.44 | 219.47 | 217.55 | 217.60 | 2,411,106 | -0.23(-0.11%) |
Dec 01, 2017 | 218.14 | 218.56 | 215.90 | 217.83 | 4,210,105 | -0.40(-0.18%) |
Nov 30, 2017 | 217.29 | 219.18 | 217.23 | 218.23 | 6,076,177 | +1.81(+0.84%) |
Nov 29, 2017 | 216.66 | 217.18 | 215.98 | 216.42 | 2,721,524 | -0.08(-0.04%) |
Nov 28, 2017 | 214.86 | 216.56 | 214.73 | 216.50 | 2,003,230 | +2.12(+0.99%) |
Nov 27, 2017 | 214.50 | 214.81 | 214.18 | 214.38 | 2,959,682 | -0.06(-0.03%) |
Nov 24, 2017 | 214.44 | 214.58 | 214.32 | 214.44 | 1,359,683 | +0.45(+0.21%) |
Nov 22, 2017 | 214.21 | 214.29 | 213.83 | 213.99 | 2,390,427 | -0.15(-0.07%) |
Nov 21, 2017 | 213.49 | 214.33 | 213.44 | 214.14 | 1,284,042 | +1.42(+0.67%) |
Nov 20, 2017 | 212.65 | 212.96 | 212.41 | 212.73 | 1,583,295 | +0.28(+0.13%) |
Nov 17, 2017 | 212.69 | 212.89 | 212.35 | 212.45 | 1,528,195 | -0.57(-0.27%) |
Nov 16, 2017 | 212.11 | 213.37 | 212.09 | 213.02 | 1,195,708 | +1.80(+0.85%) |
Nov 15, 2017 | 211.41 | 211.86 | 210.58 | 211.22 | 2,716,288 | -1.09(-0.51%) |
Nov 14, 2017 | 212.04 | 212.40 | 211.32 | 212.31 | 3,080,577 | -0.52(-0.24%) |
Nov 13, 2017 | 211.94 | 213.00 | 211.92 | 212.83 | 1,003,705 | +0.25(+0.12%) |
Nov 10, 2017 | 212.29 | 212.70 | 212.00 | 212.57 | 1,136,256 | -0.13(-0.06%) |
Nov 09, 2017 | 212.30 | 212.84 | 211.18 | 212.70 | 1,833,518 | -0.77(-0.36%) |
Nov 08, 2017 | 212.91 | 213.54 | 212.67 | 213.47 | 5,253,170 | +0.31(+0.15%) |
Nov 07, 2017 | 213.34 | 213.63 | 212.64 | 213.16 | 1,671,750 | -0.09(-0.04%) |
Nov 06, 2017 | 212.75 | 213.34 | 212.73 | 213.25 | 1,883,099 | +0.32(+0.15%) |
Nov 03, 2017 | 212.39 | 212.93 | 211.95 | 212.92 | 2,157,000 | +0.71(+0.33%) |
Nov 02, 2017 | 212.04 | 212.33 | 211.03 | 212.22 | 2,127,698 | +0.09(+0.04%) |