Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 247.48 | 248.18 | 242.40 | 246.92 | 3,641,227 | +2.85(+1.17%) |
Jan 30, 2018 | 247.87 | 249.35 | 243.13 | 244.07 | 4,628,175 | -9.66(-3.81%) |
Jan 29, 2018 | 256.66 | 256.98 | 252.80 | 253.73 | 3,343,982 | -6.52(-2.51%) |
Jan 26, 2018 | 255.76 | 260.43 | 253.80 | 260.25 | 2,396,401 | +6.11(+2.40%) |
Jan 25, 2018 | 259.83 | 260.00 | 253.03 | 254.14 | 2,188,336 | -3.82(-1.48%) |
Jan 24, 2018 | 258.58 | 263.41 | 252.10 | 257.96 | 2,864,840 | +0.61(+0.24%) |
Jan 23, 2018 | 252.89 | 257.54 | 251.26 | 257.35 | 2,243,181 | +3.01(+1.18%) |
Jan 22, 2018 | 255.99 | 256.42 | 249.50 | 254.34 | 2,293,718 | -1.64(-0.64%) |
Jan 19, 2018 | 255.87 | 258.33 | 254.36 | 255.98 | 1,846,199 | +1.02(+0.40%) |
Jan 18, 2018 | 255.49 | 256.15 | 252.55 | 254.96 | 2,042,378 | -0.53(-0.21%) |
Jan 17, 2018 | 260.75 | 260.89 | 253.08 | 255.49 | 2,217,115 | -2.29(-0.89%) |
Jan 16, 2018 | 259.69 | 265.77 | 256.78 | 257.78 | 4,100,822 | +4.74(+1.87%) |
Jan 12, 2018 | 253.04 | 253.04 | 253.04 | 0 | +2.82(+1.13%) | |
Jan 11, 2018 | 250.40 | 251.49 | 246.89 | 250.22 | 1,731,068 | +1.27(+0.51%) |
Jan 10, 2018 | 253.74 | 247.90 | 248.95 | 2,183,810 | -5.78(-2.27%) | |
Jan 09, 2018 | 253.54 | 254.99 | 248.05 | 254.73 | 2,618,481 | +3.91(+1.56%) |
Jan 08, 2018 | 247.14 | 253.85 | 246.75 | 250.82 | 2,415,892 | +5.68(+2.32%) |
Jan 05, 2018 | 246.84 | 248.00 | 242.60 | 245.14 | 2,604,006 | -0.59(-0.24%) |
Jan 04, 2018 | 249.00 | 249.20 | 244.28 | 245.73 | 1,575,684 | +0.18(+0.07%) |
Jan 03, 2018 | 244.86 | 246.26 | 240.09 | 245.55 | 1,906,063 | +3.15(+1.30%) |
Jan 02, 2018 | 236.49 | 242.82 | 235.26 | 242.40 | 2,689,531 | +8.19(+3.50%) |
Dec 29, 2017 | 234.21 | 234.21 | 234.21 | 0 | -0.53(-0.23%) | |
Dec 28, 2017 | 238.57 | 239.00 | 234.40 | 234.74 | 1,005,434 | -2.97(-1.25%) |
Dec 27, 2017 | 237.50 | 238.93 | 235.61 | 237.71 | 929,953 | -0.12(-0.05%) |
Dec 26, 2017 | 237.21 | 238.77 | 235.38 | 237.83 | 1,290,595 | -1.22(-0.51%) |
Dec 22, 2017 | 237.76 | 241.79 | 237.45 | 239.05 | 1,308,950 | -0.44(-0.18%) |
Dec 21, 2017 | 234.48 | 240.83 | 234.01 | 239.49 | 2,046,254 | +6.12(+2.62%) |
Dec 20, 2017 | 236.04 | 236.95 | 231.29 | 233.37 | 1,748,749 | -2.25(-0.95%) |
Dec 19, 2017 | 241.59 | 242.00 | 235.13 | 235.62 | 2,723,898 | -5.31(-2.20%) |
Dec 18, 2017 | 235.82 | 241.49 | 234.90 | 240.93 | 2,071,467 | +7.45(+3.19%) |
Dec 15, 2017 | 233.00 | 233.48 | 229.31 | 233.48 | 5,249,194 | +1.66(+0.72%) |
Dec 14, 2017 | 233.06 | 233.15 | 227.81 | 231.82 | 2,860,127 | -1.42(-0.61%) |
Dec 13, 2017 | 234.88 | 237.17 | 231.85 | 233.24 | 2,218,286 | +0.51(+0.22%) |
Dec 12, 2017 | 231.51 | 232.95 | 229.92 | 232.73 | 1,911,607 | -0.81(-0.35%) |
Dec 11, 2017 | 235.50 | 236.63 | 233.16 | 233.54 | 1,996,612 | -1.05(-0.45%) |
Dec 08, 2017 | 236.91 | 237.74 | 234.43 | 234.59 | 2,151,542 | +1.58(+0.68%) |
Dec 07, 2017 | 231.16 | 235.66 | 231.01 | 233.01 | 1,791,212 | +1.86(+0.80%) |
Dec 06, 2017 | 228.35 | 231.89 | 227.22 | 231.15 | 2,107,807 | -0.60(-0.26%) |
Dec 05, 2017 | 226.00 | 234.10 | 225.52 | 231.75 | 2,874,557 | +2.09(+0.91%) |
Dec 04, 2017 | 237.71 | 237.91 | 226.35 | 229.66 | 3,325,767 | -5.41(-2.30%) |
Dec 01, 2017 | 233.65 | 238.64 | 232.51 | 235.07 | 2,387,510 | -3.51(-1.47%) |
Nov 30, 2017 | 237.38 | 239.19 | 235.19 | 238.58 | 3,127,657 | +3.09(+1.31%) |
Nov 29, 2017 | 242.32 | 243.88 | 229.01 | 235.49 | 3,530,359 | -8.54(-3.50%) |
Nov 28, 2017 | 249.00 | 249.00 | 241.91 | 244.03 | 2,343,110 | -2.99(-1.21%) |
Nov 27, 2017 | 246.00 | 248.97 | 245.62 | 247.02 | 2,018,788 | -2.40(-0.96%) |
Nov 24, 2017 | 249.50 | 250.37 | 245.73 | 249.42 | 1,610,892 | -0.23(-0.09%) |
Nov 22, 2017 | 246.75 | 252.90 | 246.39 | 249.65 | 3,478,344 | +5.35(+2.19%) |
Nov 21, 2017 | 242.00 | 246.90 | 240.20 | 244.30 | 2,593,201 | +5.76(+2.41%) |
Nov 20, 2017 | 241.00 | 242.63 | 237.66 | 238.54 | 2,078,657 | -0.73(-0.31%) |
Nov 17, 2017 | 241.80 | 243.04 | 239.21 | 239.27 | 2,227,849 | -0.05(-0.02%) |
Nov 16, 2017 | 236.71 | 240.71 | 234.26 | 239.32 | 2,265,113 | +5.11(+2.18%) |
Nov 15, 2017 | 232.01 | 234.84 | 226.22 | 234.21 | 2,656,522 | -0.71(-0.30%) |
Nov 14, 2017 | 236.60 | 237.00 | 232.92 | 234.92 | 1,562,440 | -2.45(-1.03%) |
Nov 13, 2017 | 234.69 | 238.46 | 232.02 | 237.37 | 1,712,257 | -0.03(-0.01%) |
Nov 10, 2017 | 239.58 | 239.58 | 236.50 | 237.40 | 1,720,499 | -2.66(-1.11%) |
Nov 09, 2017 | 237.99 | 240.55 | 236.29 | 240.06 | 2,565,351 | -1.12(-0.46%) |
Nov 08, 2017 | 243.63 | 244.53 | 238.80 | 241.18 | 2,087,931 | -2.29(-0.94%) |
Nov 07, 2017 | 246.62 | 247.92 | 242.41 | 243.47 | 1,632,627 | -1.06(-0.43%) |
Nov 06, 2017 | 242.71 | 246.70 | 240.80 | 244.53 | 1,834,945 | +2.99(+1.24%) |
Nov 03, 2017 | 242.65 | 244.39 | 240.32 | 241.54 | 1,623,102 | -0.55(-0.23%) |
Nov 02, 2017 | 246.37 | 247.22 | 239.50 | 242.09 | 2,581,730 | -3.34(-1.36%) |