Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 220.61 | 224.39 | 214.18 | 215.10 | 5,707,634 | +0.12(+0.05%) |
Jan 30, 2018 | 211.56 | 220.52 | 210.85 | 214.99 | 12,727,230 | -9.77(-4.35%) |
Jan 29, 2018 | 226.46 | 227.83 | 224.75 | 224.76 | 2,822,782 | -0.96(-0.43%) |
Jan 26, 2018 | 222.57 | 225.96 | 222.08 | 225.72 | 2,878,902 | +2.99(+1.34%) |
Jan 25, 2018 | 222.34 | 223.33 | 221.57 | 222.73 | 2,692,744 | +0.30(+0.13%) |
Jan 24, 2018 | 223.49 | 224.67 | 221.40 | 222.43 | 2,931,282 | -0.33(-0.15%) |
Jan 23, 2018 | 220.75 | 224.37 | 220.22 | 222.76 | 3,595,592 | +1.50(+0.68%) |
Jan 22, 2018 | 221.29 | 221.48 | 219.26 | 221.26 | 4,413,096 | +0.19(+0.09%) |
Jan 19, 2018 | 221.83 | 221.98 | 219.00 | 221.07 | 4,726,321 | +0.17(+0.08%) |
Jan 18, 2018 | 217.36 | 221.57 | 216.71 | 220.90 | 6,861,289 | +4.30(+1.98%) |
Jan 17, 2018 | 213.19 | 217.08 | 212.44 | 216.60 | 5,640,775 | +5.02(+2.37%) |
Jan 16, 2018 | 212.00 | 213.49 | 210.08 | 211.58 | 7,541,990 | +3.87(+1.86%) |
Jan 12, 2018 | 207.71 | 207.71 | 207.71 | 0 | +2.95(+1.44%) | |
Jan 11, 2018 | 203.66 | 205.24 | 203.22 | 204.76 | 2,799,676 | +1.08(+0.53%) |
Jan 10, 2018 | 205.20 | 202.61 | 203.68 | 2,544,560 | -1.53(-0.74%) | |
Jan 09, 2018 | 204.18 | 205.88 | 202.86 | 205.20 | 2,892,886 | +1.02(+0.50%) |
Jan 08, 2018 | 207.25 | 207.77 | 204.05 | 204.18 | 3,136,642 | -3.61(-1.74%) |
Jan 05, 2018 | 204.57 | 208.08 | 204.15 | 207.79 | 2,677,935 | +3.89(+1.91%) |
Jan 04, 2018 | 203.80 | 205.40 | 203.65 | 203.90 | 3,025,993 | +0.88(+0.43%) |
Jan 03, 2018 | 201.33 | 203.32 | 200.33 | 203.02 | 2,661,186 | +2.11(+1.05%) |
Jan 02, 2018 | 200.79 | 202.09 | 199.86 | 200.91 | 3,836,105 | +0.64(+0.32%) |
Dec 29, 2017 | 200.28 | 200.28 | 200.28 | 0 | -2.10(-1.04%) | |
Dec 28, 2017 | 201.19 | 202.39 | 200.00 | 202.38 | 1,598,705 | +2.13(+1.07%) |
Dec 27, 2017 | 199.84 | 201.17 | 199.18 | 200.24 | 2,049,537 | +0.75(+0.37%) |
Dec 26, 2017 | 199.03 | 200.24 | 199.03 | 199.50 | 1,631,830 | -0.36(-0.18%) |
Dec 22, 2017 | 201.68 | 201.99 | 198.45 | 199.86 | 2,157,225 | -1.54(-0.76%) |
Dec 21, 2017 | 202.69 | 203.44 | 201.10 | 201.40 | 3,245,691 | -0.63(-0.31%) |
Dec 20, 2017 | 202.69 | 204.30 | 201.43 | 202.02 | 2,898,605 | +0.31(+0.15%) |
Dec 19, 2017 | 202.58 | 203.30 | 200.63 | 201.71 | 2,573,264 | -0.57(-0.28%) |
Dec 18, 2017 | 202.22 | 204.23 | 201.85 | 202.28 | 3,515,955 | +0.77(+0.38%) |
Dec 15, 2017 | 203.27 | 203.27 | 200.43 | 201.51 | 6,927,605 | +0.52(+0.26%) |
Dec 14, 2017 | 204.40 | 206.19 | 200.78 | 201.00 | 3,088,466 | -2.82(-1.38%) |
Dec 13, 2017 | 201.44 | 204.36 | 200.98 | 203.81 | 3,367,728 | +1.69(+0.84%) |
Dec 12, 2017 | 202.12 | 202.97 | 201.00 | 202.12 | 2,525,288 | -0.25(-0.13%) |
Dec 11, 2017 | 202.14 | 204.24 | 201.71 | 202.38 | 1,760,117 | -1.03(-0.51%) |
Dec 08, 2017 | 200.36 | 203.79 | 200.06 | 203.41 | 2,458,330 | +3.41(+1.71%) |
Dec 07, 2017 | 200.40 | 200.41 | 198.22 | 200.00 | 2,929,776 | +0.19(+0.10%) |
Dec 06, 2017 | 200.79 | 201.64 | 198.98 | 199.81 | 2,639,047 | -0.14(-0.07%) |
Dec 05, 2017 | 200.77 | 203.24 | 199.10 | 199.94 | 3,573,461 | -1.21(-0.60%) |
Dec 04, 2017 | 208.27 | 208.74 | 201.13 | 201.15 | 6,154,770 | -4.87(-2.36%) |
Dec 01, 2017 | 207.94 | 208.24 | 203.81 | 206.02 | 3,661,284 | -1.26(-0.61%) |
Nov 30, 2017 | 203.34 | 207.81 | 201.94 | 207.28 | 7,535,739 | +5.49(+2.72%) |
Nov 29, 2017 | 197.10 | 203.05 | 196.80 | 201.79 | 4,690,938 | +6.10(+3.12%) |
Nov 28, 2017 | 193.65 | 195.85 | 192.42 | 195.69 | 3,209,296 | +3.39(+1.76%) |
Nov 27, 2017 | 192.17 | 193.98 | 191.77 | 192.31 | 3,153,279 | -0.10(-0.05%) |
Nov 24, 2017 | 191.94 | 192.79 | 191.04 | 192.41 | 821,698 | +1.17(+0.61%) |
Nov 22, 2017 | 192.18 | 192.67 | 190.82 | 191.24 | 2,493,827 | -1.25(-0.65%) |
Nov 21, 2017 | 191.16 | 192.71 | 190.81 | 192.49 | 2,570,605 | +2.13(+1.12%) |
Nov 20, 2017 | 190.13 | 190.75 | 189.75 | 190.36 | 2,253,568 | +0.32(+0.17%) |
Nov 17, 2017 | 190.55 | 191.45 | 189.36 | 190.04 | 2,084,759 | -1.11(-0.58%) |
Nov 16, 2017 | 190.48 | 191.95 | 190.04 | 191.16 | 2,112,322 | +1.15(+0.61%) |
Nov 15, 2017 | 190.93 | 191.90 | 189.79 | 190.01 | 2,005,570 | -1.68(-0.87%) |
Nov 14, 2017 | 192.13 | 192.58 | 190.97 | 191.68 | 2,202,235 | -0.86(-0.45%) |
Nov 13, 2017 | 190.41 | 193.33 | 190.08 | 192.54 | 2,940,365 | +1.44(+0.75%) |
Nov 10, 2017 | 191.46 | 191.77 | 190.31 | 191.10 | 1,529,409 | -0.44(-0.23%) |
Nov 09, 2017 | 190.67 | 191.73 | 189.34 | 191.54 | 2,031,893 | +0.71(+0.37%) |
Nov 08, 2017 | 192.02 | 192.78 | 190.77 | 190.83 | 2,497,704 | -1.75(-0.91%) |
Nov 07, 2017 | 192.61 | 193.34 | 190.94 | 192.58 | 2,038,675 | +0.53(+0.27%) |
Nov 06, 2017 | 191.86 | 193.69 | 191.76 | 192.05 | 2,533,358 | -0.68(-0.35%) |
Nov 03, 2017 | 190.78 | 193.60 | 190.22 | 192.73 | 2,426,635 | +1.60(+0.84%) |
Nov 02, 2017 | 190.23 | 191.48 | 189.24 | 191.13 | 3,121,201 | +1.42(+0.75%) |