Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 220.01 | 222.52 | 216.31 | 220.66 | 3,467,639 | +9.34(+4.42%) |
Jan 30, 2018 | 212.66 | 212.66 | 209.26 | 211.31 | 1,951,769 | -4.13(-1.92%) |
Jan 29, 2018 | 216.02 | 216.61 | 215.22 | 215.44 | 1,056,766 | -0.95(-0.44%) |
Jan 26, 2018 | 214.81 | 216.39 | 213.39 | 216.39 | 1,180,157 | +1.87(+0.87%) |
Jan 25, 2018 | 213.03 | 215.37 | 211.69 | 214.52 | 1,694,880 | +2.52(+1.19%) |
Jan 24, 2018 | 211.71 | 213.33 | 211.58 | 212.00 | 1,241,898 | +0.76(+0.36%) |
Jan 23, 2018 | 212.26 | 213.87 | 210.95 | 211.24 | 1,252,929 | -0.76(-0.36%) |
Jan 22, 2018 | 212.01 | 209.49 | 212.00 | 1,246,482 | +1.78(+0.85%) | |
Jan 19, 2018 | 210.65 | 211.26 | 209.09 | 210.22 | 1,462,407 | +1.08(+0.52%) |
Jan 18, 2018 | 208.14 | 209.78 | 207.28 | 209.13 | 1,479,270 | +0.91(+0.44%) |
Jan 17, 2018 | 206.33 | 208.41 | 205.09 | 208.22 | 1,484,859 | +3.42(+1.67%) |
Jan 16, 2018 | 208.54 | 208.54 | 204.31 | 204.80 | 2,296,981 | -2.13(-1.03%) |
Jan 12, 2018 | 206.93 | 206.93 | 206.93 | 0 | +1.49(+0.72%) | |
Jan 11, 2018 | 203.76 | 205.50 | 202.78 | 205.44 | 1,544,536 | +2.33(+1.15%) |
Jan 10, 2018 | 203.44 | 203.11 | 1,443,490 | +0.19(+0.09%) | ||
Jan 09, 2018 | 201.59 | 203.73 | 200.26 | 202.92 | 1,874,177 | +3.33(+1.67%) |
Jan 08, 2018 | 199.27 | 200.11 | 197.11 | 199.59 | 2,005,505 | +0.32(+0.16%) |
Jan 05, 2018 | 196.92 | 199.53 | 196.14 | 199.27 | 1,492,491 | +3.36(+1.71%) |
Jan 04, 2018 | 194.11 | 196.52 | 193.64 | 195.91 | 1,590,926 | +2.42(+1.25%) |
Jan 03, 2018 | 189.25 | 193.64 | 188.23 | 193.49 | 1,480,752 | +3.49(+1.83%) |
Jan 02, 2018 | 187.86 | 189.79 | 187.44 | 190.00 | 1,158,724 | +3.05(+1.63%) |
Dec 29, 2017 | 186.95 | 186.95 | 186.95 | 0 | -1.27(-0.67%) | |
Dec 28, 2017 | 188.00 | 189.02 | 187.33 | 188.22 | 686,210 | +0.00(+0.00%) |
Dec 27, 2017 | 187.75 | 188.28 | 187.25 | 188.22 | 682,067 | +0.82(+0.44%) |
Dec 26, 2017 | 187.78 | 188.20 | 187.00 | 187.41 | 474,885 | -0.08(-0.04%) |
Dec 22, 2017 | 187.97 | 188.17 | 186.18 | 187.48 | 1,110,747 | -0.70(-0.37%) |
Dec 21, 2017 | 189.88 | 190.58 | 188.01 | 188.18 | 1,204,400 | -1.14(-0.60%) |
Dec 20, 2017 | 191.78 | 191.78 | 188.00 | 189.33 | 1,515,359 | -1.58(-0.83%) |
Dec 19, 2017 | 191.25 | 192.34 | 189.72 | 190.90 | 1,576,956 | +0.31(+0.17%) |
Dec 18, 2017 | 190.33 | 191.52 | 189.91 | 190.59 | 1,325,967 | +1.28(+0.68%) |
Dec 15, 2017 | 186.56 | 189.71 | 186.49 | 189.31 | 3,911,540 | +3.89(+2.10%) |
Dec 14, 2017 | 188.34 | 190.10 | 185.30 | 185.42 | 2,192,520 | -2.95(-1.57%) |
Dec 13, 2017 | 186.79 | 188.82 | 186.47 | 188.37 | 1,471,149 | +1.95(+1.04%) |
Dec 12, 2017 | 186.42 | 186.83 | 184.58 | 186.42 | 1,322,822 | +0.00(+0.00%) |
Dec 11, 2017 | 185.52 | 186.55 | 184.15 | 186.42 | 1,447,165 | +1.51(+0.81%) |
Dec 08, 2017 | 183.21 | 185.84 | 182.85 | 184.92 | 2,477,842 | +2.29(+1.26%) |
Dec 07, 2017 | 180.91 | 182.75 | 180.68 | 182.62 | 1,575,562 | +1.73(+0.96%) |
Dec 06, 2017 | 179.68 | 181.05 | 178.65 | 180.89 | 2,295,378 | +1.40(+0.78%) |
Dec 05, 2017 | 179.63 | 181.40 | 178.57 | 179.50 | 2,265,908 | +0.41(+0.23%) |
Dec 04, 2017 | 187.91 | 188.13 | 178.60 | 179.08 | 3,991,391 | -10.01(-5.29%) |
Dec 01, 2017 | 189.66 | 190.36 | 186.44 | 189.09 | 1,357,399 | -0.55(-0.29%) |
Nov 30, 2017 | 190.56 | 191.64 | 188.74 | 189.64 | 2,538,290 | +0.14(+0.07%) |
Nov 29, 2017 | 193.18 | 193.99 | 188.65 | 189.50 | 2,218,897 | -3.62(-1.87%) |
Nov 28, 2017 | 191.78 | 193.18 | 191.28 | 193.12 | 1,677,612 | +2.34(+1.23%) |
Nov 27, 2017 | 189.90 | 190.80 | 189.25 | 190.78 | 1,760,095 | +0.40(+0.21%) |
Nov 24, 2017 | 189.88 | 190.62 | 189.19 | 190.38 | 380,642 | +0.75(+0.39%) |
Nov 22, 2017 | 189.88 | 190.11 | 189.06 | 189.63 | 1,022,110 | -0.18(-0.09%) |
Nov 21, 2017 | 188.25 | 189.91 | 187.51 | 189.81 | 1,785,962 | +1.90(+1.01%) |
Nov 20, 2017 | 186.88 | 188.79 | 186.77 | 187.91 | 1,396,363 | +0.82(+0.44%) |
Nov 17, 2017 | 186.48 | 188.48 | 186.48 | 187.09 | 1,170,855 | -0.43(-0.23%) |
Nov 16, 2017 | 185.99 | 187.90 | 185.96 | 187.52 | 998,998 | +2.07(+1.11%) |
Nov 15, 2017 | 186.06 | 186.81 | 184.87 | 185.46 | 1,108,716 | -0.56(-0.30%) |
Nov 14, 2017 | 184.77 | 187.15 | 184.34 | 186.02 | 1,444,800 | +0.86(+0.46%) |
Nov 13, 2017 | 182.53 | 185.75 | 182.25 | 185.16 | 1,816,326 | +2.00(+1.09%) |
Nov 10, 2017 | 188.57 | 188.80 | 181.51 | 183.17 | 3,058,716 | -5.62(-2.98%) |
Nov 09, 2017 | 190.29 | 190.82 | 187.12 | 188.78 | 1,069,672 | -1.94(-1.02%) |
Nov 08, 2017 | 189.59 | 191.04 | 189.59 | 190.72 | 998,186 | +0.64(+0.34%) |
Nov 07, 2017 | 190.37 | 190.93 | 189.61 | 190.08 | 809,686 | -0.31(-0.17%) |
Nov 06, 2017 | 190.88 | 191.39 | 189.77 | 190.40 | 1,083,526 | -0.18(-0.09%) |
Nov 03, 2017 | 188.53 | 191.36 | 188.25 | 190.57 | 829,688 | +2.39(+1.27%) |
Nov 02, 2017 | 190.84 | 191.08 | 187.92 | 188.18 | 1,827,285 | -2.86(-1.50%) |