Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 230.86 | 231.00 | 228.48 | 229.49 | 6,113,251 | +0.72(+0.31%) |
Jan 30, 2018 | 229.52 | 230.24 | 228.30 | 228.77 | 10,712,851 | -3.11(-1.34%) |
Jan 29, 2018 | 233.10 | 233.40 | 231.84 | 231.87 | 5,241,883 | -1.54(-0.66%) |
Jan 26, 2018 | 232.01 | 233.43 | 231.78 | 233.41 | 4,399,373 | +1.90(+0.82%) |
Jan 25, 2018 | 231.37 | 232.08 | 230.35 | 231.51 | 6,741,023 | +1.03(+0.45%) |
Jan 24, 2018 | 230.86 | 231.52 | 228.99 | 230.48 | 8,093,467 | +0.62(+0.27%) |
Jan 23, 2018 | 229.83 | 230.23 | 229.34 | 229.86 | 3,965,699 | -0.10(-0.04%) |
Jan 22, 2018 | 227.96 | 229.99 | 227.90 | 229.96 | 3,809,370 | +1.26(+0.55%) |
Jan 19, 2018 | 228.27 | 228.71 | 227.58 | 228.70 | 4,622,517 | +0.46(+0.20%) |
Jan 18, 2018 | 229.18 | 229.24 | 227.55 | 228.24 | 5,530,202 | -0.81(-0.35%) |
Jan 17, 2018 | 227.45 | 229.14 | 226.82 | 229.04 | 6,986,652 | +2.87(+1.27%) |
Jan 16, 2018 | 228.33 | 228.60 | 225.39 | 226.18 | 9,230,572 | -0.09(-0.04%) |
Jan 12, 2018 | 226.26 | 226.26 | 226.26 | 0 | +2.02(+0.90%) | |
Jan 11, 2018 | 222.83 | 224.30 | 222.70 | 224.25 | 3,143,849 | +1.75(+0.78%) |
Jan 10, 2018 | 222.77 | 221.47 | 222.50 | 2,675,909 | -0.18(-0.08%) | |
Jan 09, 2018 | 222.13 | 223.08 | 221.71 | 222.68 | 5,718,788 | +1.08(+0.49%) |
Jan 08, 2018 | 221.74 | 221.93 | 221.30 | 221.60 | 4,385,318 | -0.11(-0.05%) |
Jan 05, 2018 | 220.53 | 221.82 | 220.17 | 221.71 | 3,817,605 | +1.86(+0.85%) |
Jan 04, 2018 | 219.29 | 220.13 | 218.99 | 219.85 | 5,616,459 | +1.45(+0.66%) |
Jan 03, 2018 | 217.85 | 218.64 | 217.63 | 218.40 | 6,300,603 | +0.82(+0.38%) |
Jan 02, 2018 | 217.87 | 217.87 | 216.89 | 217.59 | 5,077,808 | +0.56(+0.26%) |
Dec 29, 2017 | 217.03 | 217.03 | 217.03 | 0 | -0.66(-0.30%) | |
Dec 28, 2017 | 217.52 | 217.74 | 217.37 | 217.68 | 3,126,693 | +0.57(+0.26%) |
Dec 27, 2017 | 216.82 | 217.29 | 216.78 | 217.11 | 3,340,218 | +0.20(+0.09%) |
Dec 26, 2017 | 216.64 | 217.21 | 216.59 | 216.91 | 2,458,214 | -0.13(-0.06%) |
Dec 22, 2017 | 217.20 | 217.23 | 216.66 | 217.04 | 2,105,298 | -0.23(-0.11%) |
Dec 21, 2017 | 217.33 | 217.81 | 217.06 | 217.27 | 2,787,839 | +0.52(+0.24%) |
Dec 20, 2017 | 217.86 | 217.92 | 216.48 | 216.75 | 2,735,226 | -0.29(-0.13%) |
Dec 19, 2017 | 217.84 | 217.87 | 216.64 | 217.04 | 3,159,846 | -0.34(-0.16%) |
Dec 18, 2017 | 217.58 | 218.04 | 217.16 | 217.38 | 3,739,936 | +1.35(+0.63%) |
Dec 15, 2017 | 216.00 | 216.43 | 215.66 | 216.03 | 6,682,854 | +1.09(+0.51%) |
Dec 14, 2017 | 216.10 | 216.26 | 214.86 | 214.94 | 5,383,211 | -0.64(-0.30%) |
Dec 13, 2017 | 215.05 | 216.19 | 215.01 | 215.58 | 4,282,235 | +0.75(+0.35%) |
Dec 12, 2017 | 214.38 | 215.21 | 214.32 | 214.83 | 3,743,665 | +1.11(+0.52%) |
Dec 11, 2017 | 213.37 | 213.78 | 213.13 | 213.72 | 2,120,922 | +0.48(+0.23%) |
Dec 08, 2017 | 212.86 | 213.25 | 212.33 | 213.24 | 3,089,640 | +1.10(+0.52%) |
Dec 07, 2017 | 211.13 | 212.58 | 211.03 | 212.13 | 3,099,238 | +0.65(+0.31%) |
Dec 06, 2017 | 212.27 | 211.45 | 211.49 | 4,541,732 | -0.34(-0.16%) | |
Dec 05, 2017 | 213.38 | 213.39 | 211.62 | 211.83 | 5,620,270 | -0.96(-0.45%) |
Dec 04, 2017 | 214.46 | 214.63 | 212.76 | 212.79 | 7,477,789 | +0.58(+0.27%) |
Dec 01, 2017 | 212.82 | 213.08 | 210.40 | 212.21 | 11,165,146 | -0.34(-0.16%) |
Nov 30, 2017 | 210.66 | 213.12 | 210.43 | 212.56 | 7,511,894 | +2.99(+1.43%) |
Nov 29, 2017 | 209.33 | 209.76 | 208.99 | 209.56 | 3,854,088 | +0.95(+0.45%) |
Nov 28, 2017 | 206.85 | 208.70 | 206.77 | 208.62 | 5,521,949 | +2.28(+1.11%) |
Nov 27, 2017 | 206.13 | 206.81 | 206.03 | 206.33 | 2,658,576 | +0.23(+0.11%) |
Nov 24, 2017 | 206.18 | 206.46 | 206.05 | 206.10 | 1,640,066 | +0.26(+0.13%) |
Nov 22, 2017 | 206.62 | 206.62 | 205.65 | 205.84 | 3,268,365 | -0.49(-0.24%) |
Nov 21, 2017 | 205.84 | 206.56 | 205.78 | 206.33 | 3,141,411 | +1.38(+0.67%) |
Nov 20, 2017 | 204.52 | 205.14 | 204.31 | 204.95 | 2,349,570 | +0.67(+0.33%) |
Nov 17, 2017 | 204.62 | 204.79 | 204.26 | 204.28 | 3,979,595 | -0.84(-0.41%) |
Nov 16, 2017 | 204.52 | 205.44 | 204.49 | 205.12 | 3,344,383 | +1.70(+0.84%) |
Nov 15, 2017 | 203.59 | 204.04 | 203.15 | 203.42 | 3,230,430 | -1.15(-0.56%) |
Nov 14, 2017 | 204.30 | 204.63 | 203.38 | 204.57 | 2,917,656 | -0.33(-0.16%) |
Nov 13, 2017 | 204.03 | 205.01 | 204.00 | 204.90 | 2,795,170 | +0.20(+0.10%) |
Nov 10, 2017 | 204.72 | 204.91 | 204.41 | 204.70 | 2,871,086 | -0.25(-0.12%) |
Nov 09, 2017 | 204.76 | 205.44 | 203.59 | 204.96 | 4,837,470 | -0.65(-0.31%) |
Nov 08, 2017 | 205.52 | 205.73 | 205.18 | 205.60 | 1,749,746 | +0.03(+0.02%) |
Nov 07, 2017 | 205.81 | 205.97 | 204.93 | 205.57 | 2,732,032 | +0.01(+0.00%) |
Nov 06, 2017 | 205.40 | 205.72 | 205.28 | 205.56 | 2,918,612 | +0.20(+0.10%) |
Nov 03, 2017 | 205.51 | 205.54 | 204.89 | 205.36 | 2,948,255 | +0.19(+0.09%) |
Nov 02, 2017 | 204.51 | 205.35 | 203.73 | 205.17 | 2,816,037 | +0.67(+0.33%) |