Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 232.01 | 232.16 | 229.62 | 230.64 | 6,082,710 | +0.72(+0.31%) |
Jan 30, 2018 | 230.67 | 231.40 | 229.45 | 229.92 | 10,659,331 | -3.12(-1.34%) |
Jan 29, 2018 | 234.27 | 234.57 | 233.00 | 233.04 | 5,215,696 | -1.54(-0.66%) |
Jan 26, 2018 | 233.18 | 234.60 | 232.94 | 234.58 | 4,377,394 | +1.91(+0.82%) |
Jan 25, 2018 | 232.53 | 233.24 | 231.50 | 232.68 | 6,707,347 | +1.04(+0.45%) |
Jan 24, 2018 | 232.01 | 232.69 | 230.14 | 231.64 | 8,053,034 | +0.62(+0.27%) |
Jan 23, 2018 | 230.98 | 231.39 | 230.49 | 231.02 | 3,945,887 | -0.10(-0.04%) |
Jan 22, 2018 | 229.10 | 231.14 | 229.04 | 231.12 | 3,790,339 | +1.27(+0.55%) |
Jan 19, 2018 | 229.41 | 229.85 | 228.72 | 229.84 | 4,599,424 | +0.46(+0.20%) |
Jan 18, 2018 | 230.34 | 230.39 | 228.69 | 229.38 | 5,502,566 | -0.81(-0.35%) |
Jan 17, 2018 | 228.59 | 230.29 | 227.96 | 230.19 | 6,951,737 | +2.88(+1.27%) |
Jan 16, 2018 | 229.48 | 229.75 | 226.52 | 227.31 | 9,184,443 | -0.09(-0.04%) |
Jan 12, 2018 | 227.40 | 227.40 | 227.40 | 0 | +2.03(+0.90%) | |
Jan 11, 2018 | 223.95 | 225.42 | 223.82 | 225.37 | 3,128,138 | +1.75(+0.78%) |
Jan 10, 2018 | 223.89 | 222.59 | 223.62 | 2,662,537 | -0.18(-0.08%) | |
Jan 09, 2018 | 223.25 | 224.20 | 222.83 | 223.79 | 5,690,209 | +1.08(+0.49%) |
Jan 08, 2018 | 222.85 | 223.04 | 222.41 | 222.71 | 4,363,403 | -0.11(-0.05%) |
Jan 05, 2018 | 221.64 | 222.94 | 221.28 | 222.82 | 3,798,527 | +1.87(+0.85%) |
Jan 04, 2018 | 220.39 | 221.24 | 220.09 | 220.95 | 5,588,391 | +1.46(+0.66%) |
Jan 03, 2018 | 218.94 | 219.74 | 218.72 | 219.50 | 6,269,117 | +0.82(+0.37%) |
Jan 02, 2018 | 218.96 | 218.96 | 217.98 | 218.68 | 5,052,432 | +0.56(+0.26%) |
Dec 29, 2017 | 218.12 | 218.12 | 218.12 | 0 | -0.66(-0.30%) | |
Dec 28, 2017 | 218.61 | 218.83 | 218.46 | 218.78 | 3,111,068 | +0.57(+0.26%) |
Dec 27, 2017 | 217.91 | 218.38 | 217.87 | 218.20 | 3,323,526 | +0.20(+0.09%) |
Dec 26, 2017 | 217.73 | 218.30 | 217.67 | 218.00 | 2,445,929 | -0.13(-0.06%) |
Dec 22, 2017 | 218.29 | 218.32 | 217.75 | 218.13 | 2,094,777 | -0.23(-0.10%) |
Dec 21, 2017 | 218.42 | 218.91 | 218.15 | 218.36 | 2,773,907 | +0.52(+0.24%) |
Dec 20, 2017 | 218.95 | 219.01 | 217.57 | 217.84 | 2,721,557 | -0.29(-0.13%) |
Dec 19, 2017 | 218.94 | 218.96 | 217.73 | 218.13 | 3,144,055 | -0.34(-0.16%) |
Dec 18, 2017 | 218.67 | 219.14 | 218.25 | 218.48 | 3,721,246 | +1.36(+0.63%) |
Dec 15, 2017 | 217.08 | 217.51 | 216.74 | 217.12 | 6,649,457 | +1.09(+0.51%) |
Dec 14, 2017 | 217.19 | 217.34 | 215.94 | 216.03 | 5,356,303 | -0.64(-0.30%) |
Dec 13, 2017 | 216.13 | 217.27 | 216.09 | 216.67 | 4,260,831 | +0.76(+0.35%) |
Dec 12, 2017 | 215.46 | 216.29 | 215.40 | 215.91 | 3,724,952 | +1.12(+0.52%) |
Dec 11, 2017 | 214.44 | 214.85 | 214.20 | 214.79 | 2,110,321 | +0.48(+0.23%) |
Dec 08, 2017 | 213.93 | 214.32 | 213.39 | 214.31 | 3,074,197 | +1.11(+0.52%) |
Dec 07, 2017 | 212.19 | 213.65 | 212.09 | 213.20 | 3,083,747 | +0.65(+0.31%) |
Dec 06, 2017 | 213.34 | 212.51 | 212.55 | 4,519,030 | -0.34(-0.16%) | |
Dec 05, 2017 | 214.45 | 214.46 | 212.68 | 212.89 | 5,592,177 | -0.97(-0.45%) |
Dec 04, 2017 | 215.53 | 215.71 | 213.83 | 213.86 | 7,440,412 | +0.58(+0.27%) |
Dec 01, 2017 | 213.89 | 214.15 | 211.46 | 213.28 | 11,109,337 | -0.34(-0.16%) |
Nov 30, 2017 | 211.72 | 214.19 | 211.49 | 213.62 | 7,474,346 | +3.01(+1.43%) |
Nov 29, 2017 | 210.38 | 210.82 | 210.04 | 210.62 | 3,834,823 | +0.95(+0.45%) |
Nov 28, 2017 | 207.89 | 209.75 | 207.81 | 209.66 | 5,494,348 | +2.30(+1.11%) |
Nov 27, 2017 | 207.17 | 207.85 | 207.07 | 207.37 | 2,645,287 | +0.23(+0.11%) |
Nov 24, 2017 | 207.22 | 207.49 | 207.09 | 207.14 | 1,631,868 | +0.26(+0.13%) |
Nov 22, 2017 | 207.66 | 207.66 | 206.68 | 206.88 | 3,252,028 | -0.49(-0.24%) |
Nov 21, 2017 | 206.88 | 207.60 | 206.81 | 207.37 | 3,125,708 | +1.39(+0.67%) |
Nov 20, 2017 | 205.55 | 206.17 | 205.34 | 205.98 | 2,337,826 | +0.67(+0.33%) |
Nov 17, 2017 | 205.64 | 205.82 | 205.28 | 205.31 | 3,959,703 | -0.84(-0.41%) |
Nov 16, 2017 | 205.55 | 206.47 | 205.52 | 206.15 | 3,327,662 | +1.71(+0.84%) |
Nov 15, 2017 | 204.62 | 205.06 | 204.17 | 204.44 | 3,214,279 | -1.16(-0.56%) |
Nov 14, 2017 | 205.33 | 205.66 | 204.40 | 205.60 | 2,903,069 | -0.33(-0.16%) |
Nov 13, 2017 | 205.06 | 206.04 | 205.03 | 205.93 | 2,781,196 | +0.20(+0.10%) |
Nov 10, 2017 | 205.75 | 205.94 | 205.44 | 205.73 | 2,856,731 | -0.25(-0.12%) |
Nov 09, 2017 | 205.78 | 206.48 | 204.62 | 205.99 | 4,813,284 | -0.65(-0.31%) |
Nov 08, 2017 | 206.56 | 206.77 | 206.21 | 206.64 | 1,740,998 | +0.03(+0.02%) |
Nov 07, 2017 | 206.85 | 207.00 | 205.96 | 206.60 | 2,718,373 | +0.01(+0.00%) |
Nov 06, 2017 | 206.43 | 206.75 | 206.31 | 206.59 | 2,904,020 | +0.20(+0.10%) |
Nov 03, 2017 | 206.55 | 206.57 | 205.92 | 206.39 | 2,933,515 | +0.19(+0.09%) |
Nov 02, 2017 | 205.54 | 206.38 | 204.76 | 206.20 | 2,801,958 | +0.68(+0.33%) |