Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 289.10 | 289.75 | 286.00 | 289.00 | 95 | -3.80(-1.30%) |
Jan 30, 2018 | 292.80 | 281.20 | 292.80 | 1,452 | -16.20(-5.24%) | |
Jan 29, 2018 | 304.56 | 309.00 | 303.32 | 309.00 | 547 | -4.95(-1.58%) |
Jan 26, 2018 | 306.12 | 313.95 | 306.12 | 313.95 | 8 | +2.95(+0.95%) |
Jan 25, 2018 | 310.08 | 311.00 | 310.00 | 311.00 | 273 | -2.00(-0.64%) |
Jan 24, 2018 | 310.60 | 313.00 | 307.02 | 313.00 | 1,174 | +1.00(+0.32%) |
Jan 23, 2018 | 313.80 | 314.40 | 310.50 | 312.00 | 214 | -3.00(-0.95%) |
Jan 22, 2018 | 307.55 | 315.00 | 307.55 | 315.00 | 247 | +8.30(+2.71%) |
Jan 19, 2018 | 305.70 | 306.70 | 302.70 | 306.70 | 181 | +2.64(+0.87%) |
Jan 18, 2018 | 301.15 | 304.06 | 301.15 | 304.06 | 14 | -1.94(-0.63%) |
Jan 17, 2018 | 302.27 | 306.00 | 302.00 | 306.00 | 439 | +7.55(+2.53%) |
Jan 16, 2018 | 298.65 | 298.65 | 298.45 | 298.45 | 5 | +5.45(+1.86%) |
Jan 12, 2018 | 293.00 | 293.00 | 293.00 | 0 | +2.75(+0.95%) | |
Jan 11, 2018 | 290.25 | 290.25 | 290.25 | 290.25 | 15 | -4.85(-1.64%) |
Jan 09, 2018 | 295.10 | 295.10 | 295.10 | 0 | -2.19(-0.74%) | |
Jan 08, 2018 | 290.00 | 297.29 | 290.00 | 297.29 | 159 | +4.29(+1.46%) |
Jan 05, 2018 | 296.00 | 296.00 | 293.00 | 293.00 | 149 | +0.65(+0.22%) |
Jan 04, 2018 | 292.35 | 298.59 | 292.35 | 292.35 | 930 | -8.65(-2.87%) |
Jan 03, 2018 | 297.70 | 301.00 | 297.70 | 301.00 | 214 | +6.45(+2.19%) |
Jan 02, 2018 | 290.78 | 294.55 | 290.78 | 294.55 | 465 | +10.10(+3.55%) |
Dec 29, 2017 | 284.45 | 284.45 | 284.45 | 0 | +6.35(+2.28%) | |
Dec 28, 2017 | 280.00 | 280.00 | 278.10 | 278.10 | 55 | -1.90(-0.68%) |
Dec 27, 2017 | 277.41 | 282.40 | 277.41 | 280.00 | 282 | -0.75(-0.27%) |
Dec 26, 2017 | 276.30 | 281.15 | 275.00 | 280.75 | 287 | +2.75(+0.99%) |
Dec 22, 2017 | 274.40 | 278.45 | 274.40 | 278.00 | 265 | +2.15(+0.78%) |
Dec 21, 2017 | 268.70 | 276.15 | 268.70 | 275.85 | 2,538 | +14.95(+5.73%) |
Dec 20, 2017 | 263.65 | 265.00 | 260.75 | 260.90 | 115 | +1.90(+0.73%) |
Dec 19, 2017 | 252.51 | 259.00 | 252.51 | 259.00 | 99 | +0.50(+0.19%) |
Dec 18, 2017 | 251.75 | 260.50 | 251.25 | 258.50 | 3,302 | +8.60(+3.44%) |
Dec 15, 2017 | 252.61 | 252.61 | 249.90 | 249.90 | 60 | -8.75(-3.38%) |
Dec 14, 2017 | 255.35 | 258.65 | 253.99 | 258.65 | 336 | -7.03(-2.65%) |
Dec 13, 2017 | 257.25 | 265.68 | 257.00 | 265.68 | 362 | +5.93(+2.28%) |
Dec 12, 2017 | 256.80 | 259.75 | 256.50 | 259.75 | 180 | -9.55(-3.55%) |
Dec 11, 2017 | 266.25 | 269.30 | 266.25 | 269.30 | 170 | +1.05(+0.39%) |
Dec 08, 2017 | 265.40 | 269.30 | 265.00 | 268.25 | 197 | +7.65(+2.94%) |
Dec 07, 2017 | 260.40 | 260.60 | 260.40 | 260.60 | 7 | +4.25(+1.66%) |
Dec 06, 2017 | 254.00 | 256.35 | 254.00 | 256.35 | 401 | -5.15(-1.97%) |
Dec 05, 2017 | 258.05 | 269.30 | 255.70 | 261.50 | 1,673 | -2.40(-0.91%) |
Dec 04, 2017 | 256.00 | 262.10 | 263.90 | 441 | +7.90(+3.09%) | |
Dec 01, 2017 | 261.30 | 261.30 | 250.00 | 256.00 | 1,476 | -18.25(-6.65%) |
Nov 30, 2017 | 275.27 | 276.60 | 273.85 | 274.25 | 79 | -0.05(-0.02%) |
Nov 29, 2017 | 278.94 | 279.34 | 274.30 | 274.30 | 420 | -2.75(-0.99%) |
Nov 28, 2017 | 277.05 | 277.05 | 277.05 | 277.05 | 5 | +0.00(+0.00%) |
Nov 27, 2017 | 277.10 | 277.35 | 277.05 | 277.05 | 60 | +3.80(+1.39%) |
Nov 24, 2017 | 272.54 | 273.27 | 272.25 | 273.25 | 262 | -9.80(-3.46%) |
Nov 22, 2017 | 283.05 | 283.05 | 283.05 | 283.05 | 5 | -12.35(-4.18%) |
Nov 21, 2017 | 294.50 | 295.41 | 293.50 | 295.40 | 1,309 | +4.35(+1.49%) |
Nov 20, 2017 | 285.60 | 291.05 | 285.60 | 291.05 | 182 | +17.55(+6.42%) |
Nov 17, 2017 | 275.14 | 277.20 | 272.75 | 273.50 | 256 | +8.51(+3.21%) |
Nov 16, 2017 | 260.81 | 265.05 | 260.81 | 264.99 | 1,482 | +5.99(+2.31%) |
Nov 15, 2017 | 259.00 | 259.00 | 258.95 | 259.00 | 168 | +7.70(+3.06%) |
Nov 14, 2017 | 251.20 | 251.30 | 251.20 | 251.30 | 147 | +3.15(+1.27%) |
Nov 13, 2017 | 248.15 | 248.15 | 248.15 | 248.15 | 2 | -1.31(-0.53%) |
Nov 10, 2017 | 246.25 | 250.29 | 246.25 | 249.46 | 70 | -1.29(-0.51%) |
Nov 09, 2017 | 250.50 | 250.75 | 250.50 | 250.75 | 159 | +1.90(+0.76%) |
Nov 08, 2017 | 251.85 | 251.85 | 248.85 | 248.85 | 61 | -6.00(-2.35%) |
Nov 07, 2017 | 255.25 | 255.30 | 254.85 | 254.85 | 203 | +0.03(+0.01%) |
Nov 06, 2017 | 250.01 | 254.82 | 250.01 | 254.82 | 5,215 | +8.07(+3.27%) |
Nov 03, 2017 | 245.55 | 246.75 | 245.55 | 246.75 | 120 | -0.25(-0.10%) |
Nov 02, 2017 | 247.00 | 247.00 | 247.00 | 247.00 | 100 | -1.50(-0.60%) |