Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 200.74 | 201.29 | 200.16 | 201.22 | 85,765,840 | -0.02(-0.01%) |
Jan 30, 2017 | 201.79 | 201.82 | 200.32 | 201.24 | 90,090,304 | -1.26(-0.62%) |
Jan 27, 2017 | 202.90 | 203.05 | 202.31 | 202.50 | 67,516,936 | -0.32(-0.16%) |
Jan 26, 2017 | 202.88 | 203.15 | 202.53 | 202.82 | 67,721,120 | -0.21(-0.10%) |
Jan 25, 2017 | 202.26 | 203.03 | 202.09 | 203.03 | 95,250,736 | +1.74(+0.87%) |
Jan 24, 2017 | 200.22 | 201.71 | 200.11 | 201.29 | 107,924,704 | +1.28(+0.64%) |
Jan 23, 2017 | 200.53 | 200.58 | 199.23 | 200.00 | 84,751,120 | -0.52(-0.26%) |
Jan 20, 2017 | 200.49 | 201.03 | 199.85 | 200.53 | 146,054,368 | +0.73(+0.37%) |
Jan 19, 2017 | 200.61 | 200.76 | 199.35 | 199.79 | 75,034,440 | -0.74(-0.37%) |
Jan 18, 2017 | 200.34 | 200.58 | 199.78 | 200.53 | 61,860,168 | +0.44(+0.22%) |
Jan 17, 2017 | 200.15 | 200.56 | 199.69 | 200.09 | 69,148,856 | -0.71(-0.35%) |
Jan 13, 2017 | 200.80 | 200.80 | 200.80 | 0 | +0.46(+0.23%) | |
Jan 12, 2017 | 200.31 | 200.53 | 198.95 | 200.34 | 81,490,408 | -0.50(-0.25%) |
Jan 11, 2017 | 200.19 | 200.84 | 199.51 | 200.84 | 84,333,680 | +0.57(+0.28%) |
Jan 10, 2017 | 200.30 | 201.15 | 199.88 | 200.28 | 71,663,128 | +0.00(+0.00%) |
Jan 09, 2017 | 200.68 | 200.82 | 200.24 | 200.28 | 52,900,432 | -0.66(-0.33%) |
Jan 06, 2017 | 200.34 | 201.42 | 199.78 | 200.94 | 80,914,680 | +0.72(+0.36%) |
Jan 05, 2017 | 200.11 | 200.38 | 199.41 | 200.22 | 88,571,736 | -0.16(-0.08%) |
Jan 04, 2017 | 199.20 | 200.53 | 199.53 | 200.38 | 88,791,584 | +1.18(+0.59%) |
Jan 03, 2017 | 199.02 | 199.72 | 198.00 | 199.20 | 103,173,424 | +1.51(+0.76%) |
Dec 30, 2016 | 197.69 | 197.69 | 197.69 | 0 | -0.72(-0.37%) | |
Dec 29, 2016 | 198.53 | 198.89 | 197.96 | 198.41 | 54,995,404 | -0.04(-0.02%) |
Dec 28, 2016 | 200.38 | 200.39 | 198.34 | 198.46 | 72,441,976 | -1.65(-0.83%) |
Dec 27, 2016 | 199.89 | 200.52 | 199.87 | 200.11 | 48,212,920 | +0.50(+0.25%) |
Dec 23, 2016 | 199.62 | 199.62 | 199.62 | 0 | +0.29(+0.15%) | |
Dec 22, 2016 | 199.52 | 199.64 | 198.92 | 199.32 | 63,325,428 | -0.34(-0.17%) |
Dec 21, 2016 | 200.09 | 200.27 | 199.67 | 199.67 | 76,727,816 | -0.56(-0.28%) |
Dec 20, 2016 | 200.00 | 200.38 | 199.76 | 200.22 | 101,446,208 | +0.77(+0.39%) |
Dec 19, 2016 | 199.21 | 199.89 | 199.06 | 199.46 | 102,072,072 | +0.43(+0.22%) |
Dec 16, 2016 | 199.88 | 199.94 | 198.69 | 199.02 | 176,868,384 | -0.39(-0.20%) |
Dec 15, 2016 | 198.84 | 200.29 | 198.60 | 199.41 | 141,606,368 | +0.82(+0.41%) |
Dec 14, 2016 | 199.94 | 200.66 | 198.14 | 198.59 | 161,774,400 | -1.65(-0.83%) |
Dec 13, 2016 | 199.60 | 200.76 | 199.58 | 200.25 | 125,574,632 | +1.33(+0.67%) |
Dec 12, 2016 | 199.05 | 199.54 | 198.49 | 198.92 | 115,814,880 | -0.23(-0.11%) |
Dec 09, 2016 | 198.18 | 199.17 | 198.15 | 199.15 | 100,096,944 | +1.20(+0.60%) |
Dec 08, 2016 | 197.44 | 198.44 | 197.17 | 197.95 | 113,275,736 | +0.48(+0.24%) |
Dec 07, 2016 | 194.76 | 197.53 | 194.64 | 197.47 | 125,757,104 | +2.55(+1.31%) |
Dec 06, 2016 | 194.50 | 194.96 | 194.01 | 194.92 | 67,955,416 | +0.62(+0.32%) |
Dec 05, 2016 | 194.00 | 194.66 | 193.79 | 194.30 | 77,021,184 | +1.16(+0.60%) |
Dec 02, 2016 | 193.13 | 193.65 | 192.78 | 193.14 | 85,122,712 | +0.10(+0.05%) |
Dec 01, 2016 | 194.07 | 194.07 | 192.68 | 193.05 | 89,809,336 | -0.71(-0.37%) |
Nov 30, 2016 | 194.86 | 195.03 | 193.70 | 193.76 | 127,853,520 | -0.47(-0.24%) |
Nov 29, 2016 | 193.88 | 194.69 | 193.57 | 194.22 | 79,380,736 | +0.38(+0.19%) |
Nov 28, 2016 | 194.44 | 194.73 | 193.74 | 193.85 | 87,073,656 | -0.91(-0.47%) |
Nov 25, 2016 | 194.39 | 194.80 | 194.31 | 194.76 | 43,075,552 | +0.72(+0.37%) |
Nov 23, 2016 | 194.04 | 194.04 | 194.04 | 0 | +0.11(+0.05%) | |
Nov 22, 2016 | 193.87 | 194.12 | 193.19 | 193.94 | 76,570,880 | +0.38(+0.20%) |
Nov 21, 2016 | 192.69 | 193.58 | 192.55 | 193.56 | 82,167,040 | +1.45(+0.76%) |
Nov 18, 2016 | 192.61 | 192.78 | 191.92 | 192.11 | 98,117,864 | -0.43(-0.22%) |
Nov 17, 2016 | 191.71 | 192.60 | 191.60 | 192.54 | 79,136,952 | +0.99(+0.51%) |
Nov 16, 2016 | 191.28 | 191.79 | 191.16 | 191.55 | 74,501,200 | -0.36(-0.19%) |
Nov 15, 2016 | 190.82 | 191.91 | 190.61 | 191.91 | 103,992,984 | +1.49(+0.78%) |
Nov 14, 2016 | 190.81 | 191.02 | 189.66 | 190.43 | 107,400,720 | +0.15(+0.08%) |
Nov 11, 2016 | 189.98 | 190.52 | 189.31 | 190.28 | 114,367,752 | -0.44(-0.23%) |
Nov 10, 2016 | 191.05 | 191.94 | 189.22 | 190.72 | 195,523,360 | +0.48(+0.25%) |
Nov 09, 2016 | 186.72 | 190.88 | 186.69 | 190.24 | 293,614,688 | +1.99(+1.06%) |
Nov 08, 2016 | 187.00 | 188.83 | 186.73 | 188.25 | 119,584,832 | +0.84(+0.45%) |
Nov 07, 2016 | 183.36 | 187.44 | 185.78 | 187.40 | 124,618,256 | +4.04(+2.21%) |
Nov 04, 2016 | 183.68 | 184.54 | 183.21 | 183.36 | 124,114,416 | -0.20(-0.11%) |
Nov 03, 2016 | 184.62 | 184.84 | 183.28 | 183.56 | 101,127,312 | -0.84(-0.46%) |
Nov 02, 2016 | 185.21 | 185.60 | 183.96 | 184.41 | 117,361,264 | -1.12(-0.60%) |