Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 218.46 | 218.46 | 216.56 | 217.72 | 1,701,055 | -0.50(-0.23%) |
Jan 30, 2018 | 217.86 | 219.28 | 216.09 | 218.22 | 1,387,312 | -1.28(-0.58%) |
Jan 29, 2018 | 220.73 | 222.60 | 218.93 | 219.50 | 1,436,098 | -1.21(-0.55%) |
Jan 26, 2018 | 218.94 | 220.75 | 215.36 | 220.71 | 1,786,806 | +3.52(+1.62%) |
Jan 25, 2018 | 214.77 | 218.97 | 214.42 | 217.19 | 1,672,109 | +3.32(+1.55%) |
Jan 24, 2018 | 211.61 | 214.54 | 210.80 | 213.86 | 1,146,810 | +3.52(+1.67%) |
Jan 23, 2018 | 211.52 | 212.27 | 210.01 | 210.34 | 1,336,013 | -1.79(-0.85%) |
Jan 22, 2018 | 209.77 | 212.16 | 209.04 | 212.13 | 1,477,733 | +1.97(+0.94%) |
Jan 19, 2018 | 210.15 | 210.33 | 208.41 | 210.16 | 1,638,664 | +2.14(+1.03%) |
Jan 18, 2018 | 207.12 | 208.23 | 205.31 | 208.02 | 1,232,759 | +0.67(+0.32%) |
Jan 17, 2018 | 206.37 | 207.36 | 203.20 | 207.35 | 1,858,928 | +2.54(+1.24%) |
Jan 16, 2018 | 204.31 | 205.74 | 203.09 | 204.81 | 1,948,479 | +0.74(+0.36%) |
Jan 12, 2018 | 204.07 | 204.07 | 204.07 | 0 | +1.69(+0.84%) | |
Jan 11, 2018 | 201.25 | 202.48 | 198.83 | 202.37 | 1,735,142 | +1.13(+0.56%) |
Jan 10, 2018 | 202.54 | 202.62 | 199.70 | 201.25 | 1,423,010 | -1.67(-0.82%) |
Jan 09, 2018 | 199.26 | 203.30 | 198.59 | 202.91 | 1,547,672 | +4.50(+2.27%) |
Jan 08, 2018 | 198.98 | 199.56 | 197.44 | 198.41 | 1,937,837 | -0.61(-0.31%) |
Jan 05, 2018 | 199.28 | 200.34 | 198.29 | 199.02 | 1,589,808 | +0.98(+0.49%) |
Jan 04, 2018 | 196.57 | 198.75 | 196.45 | 198.05 | 1,486,654 | +0.90(+0.45%) |
Jan 03, 2018 | 196.65 | 198.31 | 196.06 | 197.15 | 1,951,740 | +1.93(+0.99%) |
Jan 02, 2018 | 192.76 | 197.19 | 192.76 | 195.22 | 3,000,832 | +3.39(+1.77%) |
Dec 29, 2017 | 191.84 | 191.84 | 191.84 | 0 | -0.23(-0.12%) | |
Dec 28, 2017 | 194.76 | 196.16 | 191.94 | 192.07 | 2,470,474 | -2.69(-1.38%) |
Dec 27, 2017 | 194.59 | 195.17 | 194.02 | 194.76 | 715,577 | +0.27(+0.14%) |
Dec 26, 2017 | 195.09 | 195.18 | 193.94 | 194.49 | 524,352 | -0.19(-0.10%) |
Dec 22, 2017 | 195.63 | 195.96 | 194.35 | 194.68 | 1,495,123 | -0.49(-0.25%) |
Dec 21, 2017 | 197.02 | 197.71 | 194.94 | 195.17 | 732,622 | -1.08(-0.55%) |
Dec 20, 2017 | 198.02 | 198.02 | 196.14 | 196.25 | 991,495 | -2.10(-1.06%) |
Dec 19, 2017 | 199.25 | 199.75 | 197.54 | 198.35 | 1,097,734 | -0.36(-0.18%) |
Dec 18, 2017 | 198.62 | 199.57 | 197.75 | 198.71 | 1,254,546 | +0.24(+0.12%) |
Dec 15, 2017 | 197.42 | 199.04 | 195.98 | 198.47 | 2,451,550 | +2.41(+1.23%) |
Dec 14, 2017 | 196.50 | 197.65 | 195.77 | 196.06 | 1,527,257 | -0.15(-0.08%) |
Dec 13, 2017 | 196.05 | 197.71 | 195.72 | 196.21 | 1,109,355 | -0.04(-0.02%) |
Dec 12, 2017 | 196.25 | 197.96 | 195.97 | 196.25 | 1,446,721 | +0.61(+0.31%) |
Dec 11, 2017 | 195.57 | 197.75 | 194.92 | 195.64 | 1,282,329 | -1.23(-0.62%) |
Dec 08, 2017 | 196.87 | 197.55 | 194.87 | 196.87 | 1,294,382 | +1.68(+0.86%) |
Dec 07, 2017 | 195.72 | 196.59 | 194.36 | 195.20 | 1,508,162 | -0.32(-0.17%) |
Dec 06, 2017 | 196.54 | 196.86 | 194.74 | 195.52 | 1,463,365 | -0.13(-0.07%) |
Dec 05, 2017 | 195.53 | 197.15 | 195.15 | 195.65 | 1,079,073 | +0.13(+0.07%) |
Dec 04, 2017 | 203.57 | 204.11 | 195.47 | 195.52 | 1,898,302 | -6.62(-3.27%) |
Dec 01, 2017 | 203.87 | 205.13 | 200.73 | 202.14 | 1,754,195 | -1.68(-0.82%) |
Nov 30, 2017 | 202.74 | 204.34 | 200.73 | 203.82 | 2,341,102 | +1.19(+0.59%) |
Nov 29, 2017 | 202.83 | 203.45 | 201.06 | 202.63 | 1,043,096 | -0.24(-0.12%) |
Nov 28, 2017 | 202.17 | 203.03 | 200.85 | 202.87 | 1,269,376 | +1.56(+0.78%) |
Nov 27, 2017 | 202.11 | 203.49 | 200.81 | 201.31 | 1,169,343 | -0.79(-0.39%) |
Nov 24, 2017 | 200.95 | 202.20 | 200.26 | 202.09 | 418,775 | +1.83(+0.91%) |
Nov 22, 2017 | 202.05 | 202.05 | 199.13 | 200.26 | 1,300,286 | -2.32(-1.15%) |
Nov 21, 2017 | 199.41 | 203.18 | 198.74 | 202.58 | 1,653,299 | +4.76(+2.41%) |
Nov 20, 2017 | 197.51 | 198.55 | 196.91 | 197.82 | 904,649 | +1.06(+0.54%) |
Nov 17, 2017 | 197.17 | 197.75 | 196.41 | 196.76 | 805,826 | -1.08(-0.55%) |
Nov 16, 2017 | 196.32 | 197.90 | 195.72 | 197.84 | 1,005,171 | +2.16(+1.10%) |
Nov 15, 2017 | 196.56 | 196.88 | 195.44 | 195.68 | 908,730 | -1.22(-0.62%) |
Nov 14, 2017 | 195.63 | 197.51 | 195.32 | 196.89 | 972,931 | +0.41(+0.21%) |
Nov 13, 2017 | 195.29 | 197.12 | 194.25 | 196.48 | 970,956 | +0.69(+0.35%) |
Nov 10, 2017 | 199.77 | 200.23 | 194.30 | 195.80 | 1,985,329 | -4.69(-2.34%) |
Nov 09, 2017 | 197.35 | 200.57 | 196.95 | 200.48 | 1,106,666 | +2.72(+1.38%) |
Nov 08, 2017 | 197.76 | 198.56 | 196.72 | 197.76 | 1,371,588 | +0.14(+0.07%) |
Nov 07, 2017 | 198.94 | 199.26 | 196.23 | 197.62 | 2,504,055 | -0.83(-0.42%) |
Nov 06, 2017 | 200.65 | 201.15 | 198.31 | 198.45 | 1,111,575 | -1.97(-0.98%) |
Nov 03, 2017 | 195.07 | 200.85 | 194.25 | 200.42 | 1,573,739 | +0.35(+0.17%) |
Nov 02, 2017 | 191.96 | 200.71 | 187.55 | 200.07 | 3,030,397 | +14.25(+7.67%) |