Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 254.94 | 255.48 | 253.11 | 254.36 | 7,810,903 | +0.45(+0.18%) |
Jan 30, 2018 | 254.80 | 255.21 | 254.57 | 253.91 | 8,293,572 | -2.78(-1.08%) |
Jan 29, 2018 | 257.90 | 258.30 | 256.57 | 256.69 | 5,468,689 | -1.71(-0.66%) |
Jan 26, 2018 | 256.33 | 258.42 | 256.07 | 258.39 | 3,775,488 | +2.96(+1.16%) |
Jan 25, 2018 | 256.21 | 256.33 | 254.67 | 255.43 | 4,484,338 | +0.10(+0.04%) |
Jan 24, 2018 | 256.13 | 256.73 | 254.16 | 255.33 | 5,752,430 | -0.13(-0.05%) |
Jan 23, 2018 | 254.96 | 255.75 | 254.65 | 255.47 | 3,944,584 | +0.59(+0.23%) |
Jan 22, 2018 | 252.62 | 254.90 | 252.60 | 254.88 | 5,026,394 | +2.00(+0.79%) |
Jan 19, 2018 | 252.34 | 252.87 | 251.73 | 252.87 | 4,777,075 | +1.10(+0.44%) |
Jan 18, 2018 | 252.05 | 252.44 | 251.22 | 251.77 | 3,869,302 | -0.38(-0.15%) |
Jan 17, 2018 | 250.69 | 252.53 | 249.96 | 252.15 | 5,240,510 | +2.49(+1.00%) |
Jan 16, 2018 | 251.90 | 252.52 | 249.03 | 249.66 | 7,302,851 | -0.91(-0.36%) |
Jan 12, 2018 | 250.56 | 250.56 | 250.56 | 0 | +1.63(+0.65%) | |
Jan 11, 2018 | 247.76 | 248.97 | 247.59 | 248.93 | 3,510,019 | +1.75(+0.71%) |
Jan 10, 2018 | 247.46 | 247.18 | 4,397,603 | -0.39(-0.16%) | ||
Jan 09, 2018 | 247.46 | 248.19 | 247.17 | 247.57 | 3,518,816 | +0.56(+0.23%) |
Jan 08, 2018 | 246.50 | 247.16 | 246.16 | 247.01 | 3,219,409 | +0.55(+0.22%) |
Jan 05, 2018 | 245.76 | 246.67 | 245.25 | 246.46 | 4,636,680 | +1.55(+0.63%) |
Jan 04, 2018 | 244.58 | 245.42 | 244.47 | 244.91 | 3,792,329 | +1.06(+0.43%) |
Jan 03, 2018 | 242.63 | 244.05 | 242.54 | 243.86 | 4,209,201 | +1.41(+0.58%) |
Jan 02, 2018 | 241.55 | 242.45 | 241.13 | 242.45 | 9,546,180 | +1.79(+0.74%) |
Dec 29, 2017 | 240.66 | 240.66 | 240.66 | 0 | -0.84(-0.35%) | |
Dec 28, 2017 | 241.51 | 241.58 | 241.16 | 241.50 | 2,919,998 | +0.45(+0.19%) |
Dec 27, 2017 | 241.06 | 241.41 | 240.81 | 241.06 | 3,707,746 | +0.15(+0.06%) |
Dec 26, 2017 | 240.83 | 241.14 | 240.66 | 240.90 | 3,128,161 | -0.30(-0.13%) |
Dec 22, 2017 | 241.29 | 241.33 | 240.67 | 241.21 | 5,113,404 | -0.06(-0.03%) |
Dec 21, 2017 | 241.41 | 242.00 | 241.04 | 241.27 | 4,341,138 | +0.48(+0.20%) |
Dec 20, 2017 | 241.88 | 241.96 | 240.50 | 240.79 | 3,368,901 | -0.13(-0.05%) |
Dec 19, 2017 | 242.12 | 242.12 | 240.85 | 240.91 | 5,795,765 | -0.95(-0.39%) |
Dec 18, 2017 | 241.73 | 242.20 | 241.65 | 241.87 | 6,331,571 | +1.50(+0.62%) |
Dec 15, 2017 | 239.40 | 240.78 | 239.32 | 240.37 | 8,594,388 | +2.01(+0.84%) |
Dec 14, 2017 | 239.60 | 239.73 | 238.28 | 238.36 | 6,731,688 | -0.93(-0.39%) |
Dec 13, 2017 | 239.58 | 240.03 | 239.23 | 239.28 | 3,799,643 | -0.05(-0.02%) |
Dec 12, 2017 | 239.71 | 239.82 | 238.95 | 239.34 | 3,783,169 | +0.36(+0.15%) |
Dec 11, 2017 | 238.97 | 238.98 | 238.18 | 238.97 | 3,884,680 | +0.82(+0.34%) |
Dec 08, 2017 | 238.12 | 238.22 | 237.49 | 238.15 | 2,946,598 | +1.29(+0.55%) |
Dec 07, 2017 | 236.01 | 237.21 | 235.90 | 236.86 | 5,523,957 | +0.71(+0.30%) |
Dec 06, 2017 | 236.25 | 236.59 | 235.75 | 236.15 | 2,578,006 | +0.00(+0.00%) |
Dec 05, 2017 | 237.39 | 237.86 | 235.96 | 3,266,780 | +0.00(+0.00%) | |
Dec 04, 2017 | 238.89 | 239.00 | 236.95 | 236.98 | 5,881,218 | -0.25(-0.10%) |
Dec 01, 2017 | 237.54 | 238.01 | 235.11 | 237.23 | 7,077,326 | -0.56(-0.24%) |
Nov 30, 2017 | 236.62 | 238.66 | 236.55 | 237.79 | 5,498,051 | +2.15(+0.91%) |
Nov 29, 2017 | 235.96 | 236.50 | 235.21 | 235.64 | 3,663,040 | -0.15(-0.06%) |
Nov 28, 2017 | 233.96 | 235.84 | 233.83 | 235.79 | 2,530,939 | +2.35(+1.01%) |
Nov 27, 2017 | 233.59 | 233.91 | 233.24 | 233.44 | 4,125,635 | -0.07(-0.03%) |
Nov 24, 2017 | 233.48 | 233.67 | 233.39 | 233.51 | 1,343,526 | +0.49(+0.21%) |
Nov 22, 2017 | 233.22 | 233.35 | 232.84 | 233.02 | 3,963,125 | -0.17(-0.07%) |
Nov 21, 2017 | 232.50 | 233.40 | 232.42 | 233.19 | 3,284,743 | +1.50(+0.65%) |
Nov 20, 2017 | 231.57 | 231.90 | 231.30 | 231.69 | 3,125,059 | +0.37(+0.16%) |
Nov 17, 2017 | 231.54 | 231.82 | 231.24 | 231.32 | 3,597,440 | -0.63(-0.27%) |
Nov 16, 2017 | 231.03 | 232.38 | 230.99 | 231.95 | 3,891,426 | +1.93(+0.84%) |
Nov 15, 2017 | 230.22 | 230.74 | 229.31 | 230.03 | 3,039,775 | -1.25(-0.54%) |
Nov 14, 2017 | 230.88 | 231.31 | 230.12 | 231.28 | 4,194,456 | -0.46(-0.20%) |
Nov 13, 2017 | 230.81 | 231.97 | 230.78 | 231.74 | 2,744,022 | +0.26(+0.11%) |
Nov 10, 2017 | 231.19 | 231.62 | 230.87 | 231.48 | 3,147,668 | -0.16(-0.07%) |
Nov 09, 2017 | 231.19 | 231.79 | 229.97 | 231.64 | 3,350,591 | -0.85(-0.36%) |
Nov 08, 2017 | 231.87 | 232.54 | 231.59 | 232.49 | 4,322,134 | +0.40(+0.17%) |
Nov 07, 2017 | 232.36 | 232.63 | 231.53 | 232.09 | 6,084,980 | -0.11(-0.05%) |
Nov 06, 2017 | 231.69 | 232.34 | 231.64 | 232.20 | 2,735,072 | +0.39(+0.17%) |
Nov 03, 2017 | 231.24 | 231.87 | 230.81 | 231.81 | 3,019,525 | +0.72(+0.31%) |
Nov 02, 2017 | 230.91 | 231.19 | 229.81 | 231.09 | 3,761,691 | +0.12(+0.05%) |