Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 238.95 | 242.09 | 237.10 | 237.84 | 1,887,204 | +0.92(+0.39%) |
Jan 30, 2018 | 241.52 | 241.66 | 235.15 | 236.92 | 2,709,579 | -5.64(-2.33%) |
Jan 29, 2018 | 242.39 | 245.16 | 242.18 | 242.56 | 1,272,702 | -1.05(-0.43%) |
Jan 26, 2018 | 243.31 | 243.75 | 240.75 | 243.62 | 1,679,839 | +0.73(+0.30%) |
Jan 25, 2018 | 245.65 | 245.65 | 241.73 | 242.88 | 1,769,508 | -2.15(-0.88%) |
Jan 24, 2018 | 246.87 | 247.27 | 243.59 | 245.03 | 1,517,743 | -1.46(-0.59%) |
Jan 23, 2018 | 248.24 | 248.24 | 245.85 | 246.49 | 1,297,552 | -1.69(-0.68%) |
Jan 22, 2018 | 247.42 | 248.37 | 245.84 | 248.18 | 1,110,339 | -0.39(-0.16%) |
Jan 19, 2018 | 247.18 | 248.62 | 244.49 | 248.57 | 1,567,520 | +1.94(+0.79%) |
Jan 18, 2018 | 246.71 | 248.88 | 245.25 | 246.63 | 2,049,115 | +0.63(+0.25%) |
Jan 17, 2018 | 245.24 | 246.38 | 242.89 | 246.01 | 1,520,836 | +1.73(+0.71%) |
Jan 16, 2018 | 246.71 | 247.52 | 242.13 | 244.28 | 1,841,398 | -2.06(-0.84%) |
Jan 12, 2018 | 246.33 | 246.33 | 246.33 | 0 | +0.60(+0.24%) | |
Jan 11, 2018 | 243.30 | 245.75 | 242.50 | 245.74 | 1,822,958 | +2.88(+1.19%) |
Jan 10, 2018 | 242.85 | 1,814,725 | +0.24(+0.10%) | |||
Jan 09, 2018 | 244.66 | 245.56 | 241.94 | 242.62 | 1,818,147 | -0.83(-0.34%) |
Jan 08, 2018 | 243.66 | 244.81 | 241.84 | 243.44 | 2,158,114 | +2.48(+1.03%) |
Jan 05, 2018 | 241.26 | 245.92 | 238.88 | 240.96 | 3,160,610 | +0.94(+0.39%) |
Jan 04, 2018 | 237.67 | 241.24 | 237.41 | 240.02 | 2,869,461 | +3.68(+1.56%) |
Jan 03, 2018 | 233.11 | 237.02 | 231.98 | 236.34 | 2,372,087 | +2.92(+1.25%) |
Jan 02, 2018 | 227.29 | 233.42 | 226.53 | 233.42 | 2,716,045 | +7.30(+3.23%) |
Dec 29, 2017 | 226.12 | 226.12 | 226.12 | 0 | +1.11(+0.49%) | |
Dec 28, 2017 | 226.53 | 227.10 | 224.06 | 225.01 | 1,106,012 | -1.55(-0.68%) |
Dec 27, 2017 | 226.77 | 226.85 | 225.46 | 226.56 | 982,359 | +0.35(+0.16%) |
Dec 26, 2017 | 226.90 | 227.67 | 225.82 | 226.21 | 834,384 | -0.34(-0.15%) |
Dec 22, 2017 | 227.04 | 227.94 | 225.78 | 226.55 | 1,480,164 | -0.13(-0.06%) |
Dec 21, 2017 | 230.01 | 231.16 | 225.41 | 226.69 | 3,591,598 | -0.82(-0.36%) |
Dec 20, 2017 | 228.89 | 229.47 | 223.45 | 227.50 | 6,507,455 | +7.73(+3.52%) |
Dec 19, 2017 | 220.66 | 217.79 | 219.78 | 2,561,642 | +0.57(+0.26%) | |
Dec 18, 2017 | 220.19 | 220.87 | 218.47 | 219.20 | 2,182,000 | +1.69(+0.78%) |
Dec 15, 2017 | 217.93 | 219.05 | 217.07 | 217.52 | 2,457,669 | +1.40(+0.65%) |
Dec 14, 2017 | 219.49 | 220.03 | 215.94 | 216.11 | 1,696,797 | -3.19(-1.45%) |
Dec 13, 2017 | 217.83 | 220.63 | 217.02 | 219.30 | 1,328,902 | +2.28(+1.05%) |
Dec 12, 2017 | 217.02 | 218.71 | 215.68 | 217.02 | 1,910,344 | +0.81(+0.37%) |
Dec 11, 2017 | 217.18 | 218.48 | 214.99 | 216.21 | 1,569,505 | -1.92(-0.88%) |
Dec 08, 2017 | 217.72 | 218.38 | 216.40 | 218.13 | 1,320,521 | +1.75(+0.81%) |
Dec 07, 2017 | 213.77 | 217.27 | 213.18 | 216.39 | 1,362,733 | +2.63(+1.23%) |
Dec 06, 2017 | 212.18 | 215.00 | 211.29 | 213.75 | 1,684,672 | +0.89(+0.42%) |
Dec 05, 2017 | 215.48 | 216.58 | 212.56 | 212.86 | 1,760,323 | -3.30(-1.53%) |
Dec 04, 2017 | 212.29 | 219.79 | 211.40 | 216.16 | 3,372,060 | +7.42(+3.56%) |
Dec 01, 2017 | 209.53 | 210.68 | 206.17 | 208.74 | 2,001,549 | -0.56(-0.27%) |
Nov 30, 2017 | 205.56 | 211.49 | 205.56 | 209.30 | 3,023,801 | +5.00(+2.45%) |
Nov 29, 2017 | 197.96 | 204.79 | 197.82 | 204.30 | 2,080,822 | +6.71(+3.40%) |
Nov 28, 2017 | 197.01 | 195.96 | 197.59 | 1,822,022 | +0.58(+0.29%) | |
Nov 27, 2017 | 196.32 | 197.45 | 195.64 | 197.01 | 1,376,503 | +0.79(+0.40%) |
Nov 24, 2017 | 198.03 | 198.12 | 195.63 | 196.22 | 778,154 | -0.75(-0.38%) |
Nov 22, 2017 | 197.15 | 197.50 | 195.80 | 196.97 | 1,473,453 | +0.46(+0.24%) |
Nov 21, 2017 | 197.02 | 197.10 | 196.06 | 196.51 | 1,356,442 | +0.06(+0.03%) |
Nov 20, 2017 | 195.87 | 197.43 | 195.36 | 196.45 | 1,096,152 | +1.13(+0.58%) |
Nov 17, 2017 | 196.28 | 197.38 | 195.22 | 195.32 | 1,599,988 | -1.73(-0.88%) |
Nov 16, 2017 | 194.70 | 197.74 | 194.24 | 197.04 | 1,677,129 | +3.13(+1.61%) |
Nov 15, 2017 | 197.99 | 198.82 | 193.66 | 193.91 | 1,462,502 | -4.97(-2.50%) |
Nov 14, 2017 | 199.67 | 199.82 | 198.50 | 198.88 | 890,285 | -1.35(-0.67%) |
Nov 13, 2017 | 198.48 | 200.53 | 197.72 | 200.23 | 1,337,406 | +2.97(+1.50%) |
Nov 10, 2017 | 196.12 | 197.53 | 195.56 | 197.26 | 1,035,429 | +0.64(+0.33%) |
Nov 09, 2017 | 198.39 | 198.71 | 194.84 | 196.62 | 1,107,303 | -2.77(-1.39%) |
Nov 08, 2017 | 199.32 | 200.66 | 198.78 | 199.39 | 1,075,902 | -0.60(-0.30%) |
Nov 07, 2017 | 200.34 | 201.50 | 199.66 | 199.98 | 946,205 | +0.19(+0.10%) |
Nov 06, 2017 | 202.22 | 202.67 | 199.40 | 199.79 | 1,220,443 | -2.97(-1.47%) |
Nov 03, 2017 | 203.60 | 204.28 | 202.32 | 202.77 | 896,392 | -0.96(-0.47%) |
Nov 02, 2017 | 204.09 | 204.81 | 201.52 | 203.73 | 1,457,997 | -0.15(-0.07%) |