Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 220.59 | 224.37 | 214.16 | 215.09 | 5,708,109 | +0.12(+0.05%) |
Jan 30, 2018 | 211.54 | 220.50 | 210.83 | 214.97 | 12,728,289 | -9.77(-4.35%) |
Jan 29, 2018 | 226.44 | 227.81 | 224.73 | 224.74 | 2,823,017 | -0.96(-0.43%) |
Jan 26, 2018 | 222.55 | 225.94 | 222.06 | 225.70 | 2,879,141 | +2.99(+1.34%) |
Jan 25, 2018 | 222.32 | 223.31 | 221.55 | 222.72 | 2,692,968 | +0.30(+0.13%) |
Jan 24, 2018 | 223.47 | 224.65 | 221.38 | 222.42 | 2,931,526 | -0.33(-0.15%) |
Jan 23, 2018 | 220.73 | 224.35 | 220.20 | 222.74 | 3,595,891 | +1.50(+0.68%) |
Jan 22, 2018 | 221.27 | 221.46 | 219.25 | 221.24 | 4,413,463 | +0.19(+0.09%) |
Jan 19, 2018 | 221.81 | 221.96 | 218.98 | 221.05 | 4,726,714 | +0.17(+0.08%) |
Jan 18, 2018 | 217.34 | 221.55 | 216.69 | 220.88 | 6,861,859 | +4.30(+1.98%) |
Jan 17, 2018 | 213.17 | 217.06 | 212.42 | 216.58 | 5,641,244 | +5.02(+2.37%) |
Jan 16, 2018 | 211.99 | 213.47 | 210.06 | 211.56 | 7,542,617 | +3.87(+1.86%) |
Jan 12, 2018 | 207.69 | 207.69 | 207.69 | 0 | +2.95(+1.44%) | |
Jan 11, 2018 | 203.64 | 205.22 | 203.20 | 204.74 | 2,799,909 | +1.08(+0.53%) |
Jan 10, 2018 | 205.18 | 202.59 | 203.66 | 2,544,772 | -1.53(-0.74%) | |
Jan 09, 2018 | 204.17 | 205.87 | 202.84 | 205.18 | 2,893,127 | +1.02(+0.50%) |
Jan 08, 2018 | 207.23 | 207.75 | 204.03 | 204.17 | 3,136,902 | -3.61(-1.74%) |
Jan 05, 2018 | 204.56 | 208.06 | 204.13 | 207.77 | 2,678,157 | +3.89(+1.91%) |
Jan 04, 2018 | 203.78 | 205.38 | 203.63 | 203.88 | 3,026,244 | +0.88(+0.43%) |
Jan 03, 2018 | 201.31 | 203.30 | 200.31 | 203.00 | 2,661,407 | +2.11(+1.05%) |
Jan 02, 2018 | 200.77 | 202.07 | 199.84 | 200.90 | 3,836,424 | +0.64(+0.32%) |
Dec 29, 2017 | 200.26 | 200.26 | 200.26 | 0 | -2.10(-1.04%) | |
Dec 28, 2017 | 201.17 | 202.38 | 199.98 | 202.36 | 1,598,838 | +2.14(+1.07%) |
Dec 27, 2017 | 199.82 | 201.15 | 199.16 | 200.22 | 2,049,708 | +0.74(+0.37%) |
Dec 26, 2017 | 199.02 | 200.22 | 199.02 | 199.48 | 1,631,965 | -0.36(-0.18%) |
Dec 22, 2017 | 201.66 | 201.98 | 198.44 | 199.84 | 2,157,405 | -1.53(-0.76%) |
Dec 21, 2017 | 202.68 | 203.42 | 201.09 | 201.38 | 3,245,961 | -0.63(-0.31%) |
Dec 20, 2017 | 202.67 | 204.28 | 201.41 | 202.00 | 2,898,846 | +0.31(+0.15%) |
Dec 19, 2017 | 202.56 | 203.28 | 200.62 | 201.70 | 2,573,478 | -0.57(-0.28%) |
Dec 18, 2017 | 202.20 | 204.21 | 201.83 | 202.27 | 3,516,248 | +0.77(+0.38%) |
Dec 15, 2017 | 203.25 | 203.25 | 200.41 | 201.50 | 6,928,181 | +0.52(+0.26%) |
Dec 14, 2017 | 204.38 | 206.17 | 200.76 | 200.98 | 3,088,723 | -2.82(-1.38%) |
Dec 13, 2017 | 201.42 | 204.34 | 200.96 | 203.79 | 3,368,008 | +1.69(+0.84%) |
Dec 12, 2017 | 202.10 | 202.95 | 200.99 | 202.10 | 2,525,498 | -0.25(-0.13%) |
Dec 11, 2017 | 202.12 | 204.22 | 201.70 | 202.36 | 1,760,264 | -1.03(-0.51%) |
Dec 08, 2017 | 200.34 | 203.78 | 200.04 | 203.39 | 2,458,534 | +3.41(+1.71%) |
Dec 07, 2017 | 200.38 | 200.40 | 198.20 | 199.98 | 2,930,020 | +0.19(+0.10%) |
Dec 06, 2017 | 200.77 | 201.62 | 198.96 | 199.79 | 2,639,267 | -0.14(-0.07%) |
Dec 05, 2017 | 200.75 | 203.22 | 199.08 | 199.92 | 3,573,758 | -1.21(-0.60%) |
Dec 04, 2017 | 208.25 | 208.72 | 201.11 | 201.13 | 6,155,282 | -4.87(-2.36%) |
Dec 01, 2017 | 207.92 | 208.22 | 203.79 | 206.00 | 3,661,588 | -1.26(-0.61%) |
Nov 30, 2017 | 203.32 | 207.79 | 201.92 | 207.26 | 7,536,366 | +5.49(+2.72%) |
Nov 29, 2017 | 197.09 | 203.04 | 196.78 | 201.78 | 4,691,328 | +6.10(+3.12%) |
Nov 28, 2017 | 193.63 | 195.83 | 192.41 | 195.68 | 3,209,563 | +3.39(+1.76%) |
Nov 27, 2017 | 192.15 | 193.97 | 191.76 | 192.29 | 3,153,541 | -0.10(-0.05%) |
Nov 24, 2017 | 191.93 | 192.77 | 191.02 | 192.39 | 821,766 | +1.17(+0.61%) |
Nov 22, 2017 | 192.16 | 192.66 | 190.81 | 191.22 | 2,494,035 | -1.25(-0.65%) |
Nov 21, 2017 | 191.14 | 192.70 | 190.80 | 192.47 | 2,570,819 | +2.13(+1.12%) |
Nov 20, 2017 | 190.12 | 190.73 | 189.74 | 190.34 | 2,253,756 | +0.32(+0.17%) |
Nov 17, 2017 | 190.53 | 191.43 | 189.35 | 190.03 | 2,084,932 | -1.11(-0.58%) |
Nov 16, 2017 | 190.46 | 191.94 | 190.03 | 191.14 | 2,112,497 | +1.15(+0.61%) |
Nov 15, 2017 | 190.91 | 191.88 | 189.77 | 189.99 | 2,005,737 | -1.67(-0.87%) |
Nov 14, 2017 | 192.12 | 192.56 | 190.95 | 191.66 | 2,202,418 | -0.86(-0.45%) |
Nov 13, 2017 | 190.40 | 193.32 | 190.06 | 192.53 | 2,940,610 | +1.44(+0.75%) |
Nov 10, 2017 | 191.44 | 191.76 | 190.30 | 191.09 | 1,529,536 | -0.44(-0.23%) |
Nov 09, 2017 | 190.65 | 191.71 | 189.33 | 191.53 | 2,032,061 | +0.72(+0.37%) |
Nov 08, 2017 | 192.00 | 192.76 | 190.75 | 190.81 | 2,497,912 | -1.75(-0.91%) |
Nov 07, 2017 | 192.60 | 193.32 | 190.92 | 192.56 | 2,038,845 | +0.53(+0.27%) |
Nov 06, 2017 | 191.85 | 193.68 | 191.75 | 192.04 | 2,533,569 | -0.68(-0.35%) |
Nov 03, 2017 | 190.77 | 193.58 | 190.21 | 192.72 | 2,426,836 | +1.60(+0.84%) |
Nov 02, 2017 | 190.22 | 191.46 | 189.22 | 191.11 | 3,121,460 | +1.42(+0.75%) |