Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 188.37 | 189.75 | 185.22 | 186.89 | 42,360,220 | -0.23(-0.12%) |
Jan 30, 2018 | 187.62 | 188.18 | 181.84 | 187.12 | 20,842,584 | +1.14(+0.61%) |
Jan 29, 2018 | 188.75 | 188.84 | 185.63 | 185.98 | 20,335,472 | -4.02(-2.12%) |
Jan 26, 2018 | 187.75 | 190.00 | 186.81 | 190.00 | 17,759,212 | +2.52(+1.34%) |
Jan 25, 2018 | 187.95 | 188.55 | 186.60 | 187.48 | 17,353,338 | +0.93(+0.50%) |
Jan 24, 2018 | 189.89 | 190.64 | 186.52 | 186.55 | 23,443,936 | -2.80(-1.48%) |
Jan 23, 2018 | 186.05 | 189.55 | 185.55 | 189.35 | 25,661,200 | +3.98(+2.15%) |
Jan 22, 2018 | 180.80 | 185.39 | 180.41 | 185.37 | 21,034,248 | +4.08(+2.25%) |
Jan 19, 2018 | 180.85 | 182.37 | 180.17 | 181.29 | 26,826,540 | +1.49(+0.83%) |
Jan 18, 2018 | 178.13 | 180.98 | 177.08 | 179.80 | 23,255,304 | +2.20(+1.24%) |
Jan 17, 2018 | 179.26 | 179.32 | 175.80 | 177.60 | 27,972,452 | -0.79(-0.44%) |
Jan 16, 2018 | 181.50 | 181.75 | 178.04 | 178.39 | 35,379,928 | -0.98(-0.55%) |
Jan 12, 2018 | 179.37 | 179.37 | 179.37 | 0 | -8.40(-4.47%) | |
Jan 11, 2018 | 188.40 | 188.40 | 187.38 | 187.77 | 9,582,191 | -0.07(-0.04%) |
Jan 10, 2018 | 187.89 | 187.84 | 10,518,927 | -0.03(-0.02%) | ||
Jan 09, 2018 | 188.70 | 188.79 | 187.10 | 187.87 | 12,378,401 | -0.41(-0.22%) |
Jan 08, 2018 | 187.20 | 188.90 | 186.33 | 188.28 | 17,984,588 | +1.43(+0.77%) |
Jan 05, 2018 | 185.59 | 186.90 | 184.93 | 186.85 | 13,574,535 | +2.52(+1.37%) |
Jan 04, 2018 | 184.90 | 186.21 | 184.10 | 184.33 | 13,867,569 | -0.34(-0.18%) |
Jan 03, 2018 | 181.88 | 184.78 | 181.33 | 184.67 | 16,881,886 | +3.25(+1.79%) |
Jan 02, 2018 | 177.68 | 181.58 | 177.55 | 181.42 | 18,142,380 | +4.96(+2.81%) |
Dec 29, 2017 | 176.46 | 176.46 | 176.46 | 0 | -1.46(-0.82%) | |
Dec 28, 2017 | 177.95 | 178.94 | 177.68 | 177.92 | 12,215,625 | +0.30(+0.17%) |
Dec 27, 2017 | 176.55 | 178.44 | 176.26 | 177.62 | 9,494,748 | +1.63(+0.93%) |
Dec 26, 2017 | 177.00 | 174.67 | 175.99 | 8,891,820 | -1.21(-0.68%) | |
Dec 22, 2017 | 177.14 | 177.53 | 176.23 | 177.20 | 8,509,451 | -0.25(-0.14%) |
Dec 21, 2017 | 177.94 | 178.68 | 177.05 | 177.45 | 11,146,805 | -0.44(-0.25%) |
Dec 20, 2017 | 179.81 | 179.81 | 177.36 | 177.89 | 11,843,302 | -1.62(-0.90%) |
Dec 19, 2017 | 179.95 | 180.08 | 178.22 | 179.51 | 14,847,023 | -1.31(-0.72%) |
Dec 18, 2017 | 181.01 | 181.30 | 179.75 | 180.82 | 17,210,904 | +0.64(+0.36%) |
Dec 15, 2017 | 179.02 | 180.49 | 178.36 | 180.18 | 28,463,100 | +1.79(+1.00%) |
Dec 14, 2017 | 178.29 | 180.36 | 177.68 | 178.39 | 13,573,068 | +0.09(+0.05%) |
Dec 13, 2017 | 177.30 | 179.16 | 177.25 | 178.30 | 14,610,266 | +1.34(+0.76%) |
Dec 12, 2017 | 178.60 | 179.18 | 176.60 | 176.96 | 16,795,728 | -2.08(-1.16%) |
Dec 11, 2017 | 179.30 | 180.22 | 178.80 | 179.04 | 13,158,481 | +0.04(+0.02%) |
Dec 08, 2017 | 181.53 | 182.26 | 178.74 | 179.00 | 19,883,764 | -1.14(-0.63%) |
Dec 07, 2017 | 175.80 | 180.39 | 175.80 | 180.14 | 20,352,924 | +4.08(+2.32%) |
Dec 06, 2017 | 172.50 | 176.77 | 171.90 | 176.06 | 20,195,780 | +3.23(+1.87%) |
Dec 05, 2017 | 170.45 | 175.38 | 169.01 | 172.83 | 20,166,952 | +1.36(+0.79%) |
Dec 04, 2017 | 176.29 | 176.57 | 170.79 | 171.47 | 24,432,524 | -3.63(-2.07%) |
Dec 01, 2017 | 176.03 | 177.48 | 175.43 | 175.10 | 20,182,524 | -2.08(-1.17%) |
Nov 30, 2017 | 176.85 | 178.26 | 175.20 | 177.18 | 25,197,276 | +2.05(+1.17%) |
Nov 29, 2017 | 181.89 | 181.97 | 174.00 | 175.13 | 41,893,024 | -7.29(-4.00%) |
Nov 28, 2017 | 183.51 | 184.25 | 182.09 | 182.42 | 14,376,132 | -0.61(-0.33%) |
Nov 27, 2017 | 182.56 | 183.73 | 181.99 | 183.03 | 12,338,742 | +0.25(+0.14%) |
Nov 24, 2017 | 180.40 | 183.15 | 180.29 | 182.78 | 9,426,283 | +1.91(+1.06%) |
Nov 22, 2017 | 181.30 | 181.73 | 180.44 | 180.87 | 10,376,329 | -0.99(-0.54%) |
Nov 21, 2017 | 179.15 | 181.89 | 178.99 | 181.86 | 14,488,998 | +3.12(+1.75%) |
Nov 20, 2017 | 178.87 | 179.50 | 178.10 | 178.74 | 10,044,656 | -0.26(-0.15%) |
Nov 17, 2017 | 179.30 | 179.98 | 178.90 | 179.00 | 13,017,980 | -0.59(-0.33%) |
Nov 16, 2017 | 178.76 | 179.83 | 178.50 | 179.59 | 15,237,218 | +1.64(+0.92%) |
Nov 15, 2017 | 176.66 | 178.57 | 176.40 | 177.95 | 10,228,630 | -0.12(-0.07%) |
Nov 14, 2017 | 178.13 | 178.97 | 177.18 | 178.07 | 9,542,487 | -0.70(-0.39%) |
Nov 13, 2017 | 177.50 | 179.04 | 177.30 | 178.77 | 9,520,708 | +0.31(+0.17%) |
Nov 10, 2017 | 178.35 | 179.10 | 177.96 | 178.46 | 11,070,189 | -0.84(-0.47%) |
Nov 09, 2017 | 178.31 | 179.40 | 177.09 | 179.30 | 12,603,845 | -0.26(-0.14%) |
Nov 08, 2017 | 179.79 | 180.35 | 179.11 | 179.56 | 10,483,736 | -0.69(-0.38%) |
Nov 07, 2017 | 180.50 | 180.75 | 178.96 | 180.25 | 12,913,206 | +0.08(+0.04%) |
Nov 06, 2017 | 178.56 | 180.45 | 178.34 | 180.17 | 13,281,841 | +1.25(+0.70%) |
Nov 03, 2017 | 179.29 | 179.86 | 176.71 | 178.92 | 17,822,132 | +0.00(+0.00%) |
Nov 02, 2017 | 180.63 | 181.94 | 177.34 | 178.92 | 35,499,416 | -3.74(-2.05%) |