Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 254.97 | 255.51 | 253.14 | 254.39 | 7,809,995 | +0.45(+0.18%) |
Jan 30, 2018 | 254.83 | 255.24 | 254.60 | 253.94 | 8,292,607 | -2.77(-1.08%) |
Jan 29, 2018 | 257.93 | 258.33 | 256.60 | 256.71 | 5,468,053 | -1.71(-0.66%) |
Jan 26, 2018 | 256.36 | 258.45 | 256.10 | 258.43 | 3,775,049 | +2.96(+1.16%) |
Jan 25, 2018 | 256.24 | 256.36 | 254.70 | 255.46 | 4,483,816 | +0.10(+0.04%) |
Jan 24, 2018 | 256.16 | 256.76 | 254.19 | 255.36 | 5,751,761 | -0.13(-0.05%) |
Jan 23, 2018 | 254.99 | 255.78 | 254.68 | 255.50 | 3,944,125 | +0.59(+0.23%) |
Jan 22, 2018 | 252.65 | 254.93 | 252.63 | 254.91 | 5,025,810 | +2.01(+0.79%) |
Jan 19, 2018 | 252.36 | 252.90 | 251.76 | 252.90 | 4,776,520 | +1.10(+0.44%) |
Jan 18, 2018 | 252.08 | 252.47 | 251.24 | 251.80 | 3,868,852 | -0.38(-0.15%) |
Jan 17, 2018 | 250.72 | 252.56 | 249.99 | 252.18 | 5,239,900 | +2.49(+1.00%) |
Jan 16, 2018 | 251.93 | 252.55 | 249.06 | 249.69 | 7,302,002 | -0.91(-0.36%) |
Jan 12, 2018 | 250.59 | 250.59 | 250.59 | 0 | +1.63(+0.65%) | |
Jan 11, 2018 | 247.79 | 249.00 | 247.62 | 248.96 | 3,509,611 | +1.75(+0.71%) |
Jan 10, 2018 | 247.49 | 247.21 | 4,397,092 | -0.39(-0.16%) | ||
Jan 09, 2018 | 247.49 | 248.22 | 247.20 | 247.60 | 3,518,406 | +0.56(+0.23%) |
Jan 08, 2018 | 246.53 | 247.19 | 246.19 | 247.04 | 3,219,035 | +0.55(+0.22%) |
Jan 05, 2018 | 245.79 | 246.70 | 245.28 | 246.49 | 4,636,141 | +1.55(+0.63%) |
Jan 04, 2018 | 244.61 | 245.45 | 244.50 | 244.94 | 3,791,888 | +1.06(+0.43%) |
Jan 03, 2018 | 242.66 | 244.07 | 242.57 | 243.89 | 4,208,711 | +1.41(+0.58%) |
Jan 02, 2018 | 241.58 | 242.48 | 241.16 | 242.48 | 9,545,070 | +1.79(+0.74%) |
Dec 29, 2017 | 240.69 | 240.69 | 240.69 | 0 | -0.84(-0.35%) | |
Dec 28, 2017 | 241.54 | 241.61 | 241.19 | 241.53 | 2,919,658 | +0.45(+0.19%) |
Dec 27, 2017 | 241.09 | 241.43 | 240.83 | 241.08 | 3,707,315 | +0.15(+0.06%) |
Dec 26, 2017 | 240.86 | 241.16 | 240.69 | 240.93 | 3,127,797 | -0.30(-0.13%) |
Dec 22, 2017 | 241.32 | 241.36 | 240.70 | 241.24 | 5,112,809 | -0.06(-0.03%) |
Dec 21, 2017 | 241.43 | 242.02 | 241.07 | 241.30 | 4,340,633 | +0.48(+0.20%) |
Dec 20, 2017 | 241.91 | 241.99 | 240.53 | 240.81 | 3,368,509 | -0.13(-0.05%) |
Dec 19, 2017 | 242.15 | 242.15 | 240.88 | 240.94 | 5,795,091 | -0.95(-0.39%) |
Dec 18, 2017 | 241.75 | 242.23 | 241.68 | 241.90 | 6,330,835 | +1.50(+0.62%) |
Dec 15, 2017 | 239.43 | 240.81 | 239.35 | 240.40 | 8,593,389 | +2.01(+0.84%) |
Dec 14, 2017 | 239.63 | 239.76 | 238.31 | 238.39 | 6,730,905 | -0.93(-0.39%) |
Dec 13, 2017 | 239.61 | 240.06 | 239.26 | 239.31 | 3,799,202 | -0.05(-0.02%) |
Dec 12, 2017 | 239.74 | 239.85 | 238.97 | 239.37 | 3,782,729 | +0.37(+0.15%) |
Dec 11, 2017 | 239.00 | 239.01 | 238.21 | 239.00 | 3,884,228 | +0.82(+0.34%) |
Dec 08, 2017 | 238.15 | 238.24 | 237.52 | 238.18 | 2,946,256 | +1.29(+0.55%) |
Dec 07, 2017 | 236.04 | 237.24 | 235.93 | 236.89 | 5,523,315 | +0.71(+0.30%) |
Dec 06, 2017 | 236.28 | 236.62 | 235.78 | 236.18 | 2,577,706 | +0.00(+0.00%) |
Dec 05, 2017 | 237.41 | 237.89 | 235.99 | 3,266,400 | +0.00(+0.00%) | |
Dec 04, 2017 | 238.92 | 239.03 | 236.98 | 237.00 | 5,880,534 | -0.25(-0.11%) |
Dec 01, 2017 | 237.57 | 238.04 | 235.13 | 237.25 | 7,076,504 | -0.56(-0.24%) |
Nov 30, 2017 | 236.65 | 238.69 | 236.58 | 237.81 | 5,497,412 | +2.15(+0.91%) |
Nov 29, 2017 | 235.99 | 236.53 | 235.24 | 235.67 | 3,662,614 | -0.15(-0.06%) |
Nov 28, 2017 | 233.98 | 235.86 | 233.86 | 235.82 | 2,530,644 | +2.35(+1.01%) |
Nov 27, 2017 | 233.62 | 233.94 | 233.27 | 233.47 | 4,125,156 | -0.07(-0.03%) |
Nov 24, 2017 | 233.51 | 233.70 | 233.41 | 233.54 | 1,343,370 | +0.49(+0.21%) |
Nov 22, 2017 | 233.24 | 233.38 | 232.87 | 233.05 | 3,962,664 | -0.17(-0.07%) |
Nov 21, 2017 | 232.52 | 233.43 | 232.45 | 233.22 | 3,284,362 | +1.51(+0.65%) |
Nov 20, 2017 | 231.60 | 231.93 | 231.33 | 231.71 | 3,124,696 | +0.37(+0.16%) |
Nov 17, 2017 | 231.57 | 231.84 | 231.27 | 231.35 | 3,597,021 | -0.63(-0.27%) |
Nov 16, 2017 | 231.05 | 232.41 | 231.02 | 231.98 | 3,890,973 | +1.93(+0.84%) |
Nov 15, 2017 | 230.24 | 230.77 | 229.34 | 230.05 | 3,039,422 | -1.25(-0.54%) |
Nov 14, 2017 | 230.91 | 231.34 | 230.14 | 231.30 | 4,193,968 | -0.46(-0.20%) |
Nov 13, 2017 | 230.84 | 232.00 | 230.80 | 231.76 | 2,743,703 | +0.26(+0.11%) |
Nov 10, 2017 | 231.21 | 231.65 | 230.90 | 231.51 | 3,147,302 | -0.16(-0.07%) |
Nov 09, 2017 | 231.22 | 231.82 | 229.99 | 231.67 | 3,350,201 | -0.85(-0.36%) |
Nov 08, 2017 | 231.90 | 232.57 | 231.62 | 232.51 | 4,321,632 | +0.40(+0.17%) |
Nov 07, 2017 | 232.39 | 232.66 | 231.56 | 232.11 | 6,084,273 | -0.12(-0.05%) |
Nov 06, 2017 | 231.71 | 232.36 | 231.67 | 232.23 | 2,734,754 | +0.39(+0.17%) |
Nov 03, 2017 | 231.27 | 231.90 | 230.84 | 231.84 | 3,019,174 | +0.72(+0.31%) |
Nov 02, 2017 | 230.94 | 231.22 | 229.84 | 231.12 | 3,761,254 | +0.12(+0.05%) |