Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 379.16 | 379.17 | 366.18 | 366.65 | 848,725 | -13.12(-3.45%) |
Jan 30, 2018 | 382.80 | 384.22 | 380.01 | 379.77 | 602,922 | -3.11(-0.81%) |
Jan 29, 2018 | 373.50 | 385.71 | 371.51 | 382.88 | 1,095,241 | +8.52(+2.28%) |
Jan 26, 2018 | 392.90 | 393.15 | 371.97 | 374.36 | 1,429,581 | -17.48(-4.46%) |
Jan 25, 2018 | 386.40 | 396.22 | 384.44 | 391.84 | 869,794 | +8.52(+2.22%) |
Jan 24, 2018 | 383.10 | 387.71 | 380.00 | 383.32 | 712,736 | +1.61(+0.42%) |
Jan 23, 2018 | 374.47 | 383.95 | 373.27 | 381.71 | 822,579 | +5.85(+1.56%) |
Jan 22, 2018 | 374.44 | 376.01 | 370.62 | 375.86 | 759,286 | +4.33(+1.17%) |
Jan 19, 2018 | 372.17 | 376.47 | 370.96 | 371.53 | 665,014 | +0.25(+0.07%) |
Jan 18, 2018 | 374.21 | 374.71 | 369.03 | 371.28 | 596,362 | -2.79(-0.75%) |
Jan 17, 2018 | 373.86 | 378.70 | 370.28 | 374.07 | 738,804 | +3.86(+1.04%) |
Jan 16, 2018 | 368.92 | 374.81 | 367.35 | 370.21 | 1,001,808 | +3.25(+0.89%) |
Jan 12, 2018 | 366.96 | 366.96 | 366.96 | 0 | -1.30(-0.35%) | |
Jan 11, 2018 | 367.00 | 370.09 | 363.01 | 368.26 | 627,663 | +1.80(+0.49%) |
Jan 10, 2018 | 365.60 | 366.46 | 805,830 | -2.19(-0.59%) | ||
Jan 09, 2018 | 372.61 | 378.58 | 368.12 | 368.65 | 1,206,893 | -3.87(-1.04%) |
Jan 08, 2018 | 384.40 | 387.33 | 371.26 | 372.52 | 1,117,703 | -12.58(-3.27%) |
Jan 05, 2018 | 385.85 | 388.79 | 381.95 | 385.10 | 461,928 | +2.15(+0.56%) |
Jan 04, 2018 | 394.50 | 394.95 | 382.40 | 382.95 | 649,761 | -10.83(-2.75%) |
Jan 03, 2018 | 383.14 | 396.78 | 381.14 | 393.78 | 720,536 | +11.18(+2.92%) |
Jan 02, 2018 | 379.48 | 381.14 | 377.11 | 382.60 | 621,703 | +6.64(+1.77%) |
Dec 29, 2017 | 375.96 | 375.96 | 375.96 | 0 | -6.86(-1.79%) | |
Dec 28, 2017 | 385.27 | 387.12 | 378.89 | 382.82 | 354,936 | -1.27(-0.33%) |
Dec 27, 2017 | 387.95 | 389.31 | 382.87 | 384.09 | 409,398 | -3.34(-0.86%) |
Dec 26, 2017 | 381.18 | 388.00 | 379.29 | 387.43 | 454,498 | +6.43(+1.69%) |
Dec 22, 2017 | 383.50 | 385.27 | 377.08 | 381.00 | 413,038 | -3.14(-0.82%) |
Dec 21, 2017 | 381.85 | 390.55 | 381.18 | 384.14 | 506,164 | +1.25(+0.33%) |
Dec 20, 2017 | 385.35 | 387.84 | 381.18 | 382.89 | 516,468 | -2.83(-0.73%) |
Dec 19, 2017 | 382.62 | 390.42 | 381.48 | 385.72 | 576,622 | +2.33(+0.61%) |
Dec 18, 2017 | 390.91 | 390.91 | 382.90 | 383.39 | 623,701 | -5.56(-1.43%) |
Dec 15, 2017 | 387.19 | 389.59 | 382.00 | 388.95 | 1,271,176 | +5.83(+1.52%) |
Dec 14, 2017 | 388.06 | 388.81 | 380.75 | 383.12 | 424,546 | -3.55(-0.92%) |
Dec 13, 2017 | 382.05 | 389.82 | 380.34 | 386.67 | 569,947 | +4.95(+1.30%) |
Dec 12, 2017 | 380.65 | 382.47 | 375.50 | 381.72 | 456,416 | +0.40(+0.10%) |
Dec 11, 2017 | 383.37 | 387.50 | 379.09 | 381.32 | 512,724 | +0.54(+0.14%) |
Dec 08, 2017 | 375.52 | 384.07 | 373.00 | 380.78 | 663,918 | +7.17(+1.92%) |
Dec 07, 2017 | 375.81 | 379.09 | 371.39 | 373.61 | 513,407 | -1.52(-0.41%) |
Dec 06, 2017 | 370.38 | 376.98 | 366.66 | 375.13 | 694,407 | +2.79(+0.75%) |
Dec 05, 2017 | 378.61 | 385.63 | 371.51 | 372.34 | 792,466 | -6.03(-1.59%) |
Dec 04, 2017 | 375.50 | 382.52 | 375.50 | 378.37 | 1,075,070 | +4.90(+1.31%) |
Dec 01, 2017 | 356.37 | 377.40 | 355.03 | 373.47 | 1,819,538 | +11.61(+3.21%) |
Nov 30, 2017 | 358.57 | 362.50 | 354.73 | 361.86 | 1,221,442 | +3.23(+0.90%) |
Nov 29, 2017 | 369.60 | 371.39 | 353.14 | 358.63 | 2,652,271 | -7.37(-2.01%) |
Nov 28, 2017 | 370.78 | 371.76 | 361.33 | 366.00 | 1,531,976 | -8.53(-2.28%) |
Nov 27, 2017 | 379.00 | 384.00 | 372.74 | 374.53 | 1,194,514 | -10.32(-2.68%) |
Nov 24, 2017 | 388.40 | 392.99 | 384.25 | 384.85 | 250,593 | -2.69(-0.69%) |
Nov 22, 2017 | 384.55 | 388.39 | 384.50 | 387.54 | 367,535 | +3.10(+0.81%) |
Nov 21, 2017 | 385.00 | 388.22 | 383.30 | 384.44 | 784,720 | -0.78(-0.20%) |
Nov 20, 2017 | 391.74 | 393.32 | 383.42 | 385.22 | 845,715 | -6.37(-1.63%) |
Nov 17, 2017 | 393.08 | 396.36 | 390.52 | 391.59 | 669,073 | -3.10(-0.79%) |
Nov 16, 2017 | 386.99 | 395.66 | 381.64 | 394.69 | 665,872 | +8.39(+2.17%) |
Nov 15, 2017 | 384.87 | 389.03 | 383.81 | 386.30 | 753,795 | +1.50(+0.39%) |
Nov 14, 2017 | 392.75 | 395.59 | 383.83 | 384.80 | 1,108,542 | -8.82(-2.24%) |
Nov 13, 2017 | 398.26 | 402.13 | 391.21 | 393.62 | 1,417,478 | -10.92(-2.70%) |
Nov 10, 2017 | 405.45 | 405.75 | 398.37 | 404.54 | 771,161 | -1.67(-0.41%) |
Nov 09, 2017 | 409.44 | 414.02 | 396.53 | 406.21 | 942,527 | -8.96(-2.16%) |
Nov 08, 2017 | 418.01 | 432.50 | 405.00 | 415.17 | 1,310,373 | +10.78(+2.67%) |
Nov 07, 2017 | 407.26 | 411.67 | 401.76 | 404.39 | 785,941 | -2.24(-0.55%) |
Nov 06, 2017 | 410.01 | 416.89 | 406.50 | 406.63 | 833,660 | -1.78(-0.44%) |
Nov 03, 2017 | 400.02 | 408.55 | 400.02 | 408.41 | 896,616 | +10.96(+2.76%) |
Nov 02, 2017 | 400.00 | 402.99 | 397.00 | 397.45 | 1,453,298 | +0.45(+0.11%) |