Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 394.00 | 408.42 | 391.91 | 405.35 | 830,419 | +13.92(+3.56%) |
Jan 30, 2018 | 382.91 | 393.46 | 382.91 | 391.43 | 786,267 | +3.92(+1.01%) |
Jan 29, 2018 | 398.03 | 400.63 | 386.89 | 387.51 | 707,731 | -5.73(-1.46%) |
Jan 26, 2018 | 387.37 | 394.20 | 384.70 | 393.24 | 1,379,758 | +2.16(+0.55%) |
Jan 25, 2018 | 393.12 | 396.07 | 385.58 | 391.08 | 1,043,106 | -1.90(-0.48%) |
Jan 24, 2018 | 394.29 | 396.92 | 390.80 | 392.98 | 687,447 | -0.62(-0.16%) |
Jan 23, 2018 | 388.43 | 397.35 | 386.98 | 393.60 | 895,302 | +5.30(+1.36%) |
Jan 22, 2018 | 390.04 | 391.18 | 386.10 | 388.30 | 788,683 | -1.64(-0.42%) |
Jan 19, 2018 | 390.73 | 393.66 | 386.01 | 389.94 | 672,891 | +0.39(+0.10%) |
Jan 18, 2018 | 396.21 | 388.99 | 389.55 | 884,842 | -3.96(-1.01%) | |
Jan 17, 2018 | 399.72 | 402.94 | 391.07 | 393.51 | 704,700 | -5.52(-1.38%) |
Jan 16, 2018 | 388.97 | 403.05 | 388.69 | 399.03 | 943,439 | +10.82(+2.79%) |
Jan 12, 2018 | 388.21 | 388.21 | 388.21 | 0 | +0.50(+0.13%) | |
Jan 11, 2018 | 394.49 | 402.75 | 387.40 | 387.71 | 681,024 | -6.78(-1.72%) |
Jan 10, 2018 | 393.83 | 394.49 | 714,563 | -11.56(-2.85%) | ||
Jan 09, 2018 | 409.53 | 411.17 | 404.30 | 406.05 | 446,677 | -1.98(-0.48%) |
Jan 08, 2018 | 401.43 | 410.84 | 398.94 | 408.03 | 597,958 | +7.76(+1.94%) |
Jan 05, 2018 | 400.86 | 401.56 | 398.77 | 400.27 | 377,117 | +1.37(+0.34%) |
Jan 04, 2018 | 400.13 | 401.13 | 398.44 | 398.90 | 505,937 | -0.92(-0.23%) |
Jan 03, 2018 | 399.96 | 403.00 | 397.74 | 399.81 | 521,774 | +1.83(+0.46%) |
Jan 02, 2018 | 403.87 | 406.56 | 397.13 | 397.98 | 689,877 | -5.61(-1.39%) |
Dec 29, 2017 | 403.59 | 403.59 | 403.59 | 0 | -1.68(-0.42%) | |
Dec 28, 2017 | 401.72 | 406.62 | 400.19 | 405.27 | 356,138 | +3.05(+0.76%) |
Dec 27, 2017 | 398.68 | 402.65 | 396.92 | 402.23 | 335,937 | +4.44(+1.12%) |
Dec 26, 2017 | 394.50 | 398.50 | 394.18 | 397.79 | 354,387 | +0.09(+0.02%) |
Dec 22, 2017 | 397.70 | 399.12 | 395.16 | 397.70 | 499,129 | +0.63(+0.16%) |
Dec 21, 2017 | 399.66 | 401.69 | 395.97 | 397.06 | 364,109 | -1.17(-0.29%) |
Dec 20, 2017 | 397.38 | 399.09 | 396.24 | 398.23 | 546,597 | -1.18(-0.29%) |
Dec 19, 2017 | 405.75 | 406.58 | 396.55 | 399.41 | 423,213 | -6.50(-1.60%) |
Dec 18, 2017 | 407.71 | 411.39 | 405.59 | 405.91 | 619,486 | -1.81(-0.44%) |
Dec 15, 2017 | 411.79 | 411.79 | 405.45 | 407.71 | 950,772 | -2.23(-0.54%) |
Dec 14, 2017 | 402.81 | 410.67 | 400.91 | 409.94 | 439,519 | +8.08(+2.01%) |
Dec 13, 2017 | 404.92 | 406.68 | 400.95 | 401.86 | 699,923 | +0.95(+0.24%) |
Dec 12, 2017 | 400.46 | 403.49 | 397.53 | 400.91 | 367,809 | +0.56(+0.14%) |
Dec 11, 2017 | 402.18 | 405.69 | 397.54 | 400.35 | 557,723 | -2.50(-0.62%) |
Dec 08, 2017 | 408.77 | 409.33 | 400.89 | 402.85 | 431,858 | -3.01(-0.74%) |
Dec 07, 2017 | 401.38 | 407.94 | 398.96 | 405.86 | 619,506 | +4.93(+1.23%) |
Dec 06, 2017 | 397.94 | 403.15 | 397.00 | 400.94 | 366,022 | +4.14(+1.04%) |
Dec 05, 2017 | 393.86 | 400.19 | 392.71 | 396.80 | 480,287 | +2.95(+0.75%) |
Dec 04, 2017 | 419.45 | 419.77 | 393.42 | 393.85 | 735,581 | -23.94(-5.73%) |
Dec 01, 2017 | 413.86 | 418.05 | 411.91 | 417.79 | 413,720 | +4.16(+1.01%) |
Nov 30, 2017 | 416.92 | 416.92 | 410.78 | 413.63 | 663,364 | -3.41(-0.82%) |
Nov 29, 2017 | 425.66 | 425.66 | 414.02 | 417.04 | 471,835 | -8.57(-2.01%) |
Nov 28, 2017 | 428.69 | 428.76 | 423.75 | 425.61 | 439,852 | -0.86(-0.20%) |
Nov 27, 2017 | 422.13 | 428.54 | 420.41 | 426.48 | 355,403 | +4.32(+1.02%) |
Nov 24, 2017 | 421.20 | 424.53 | 420.55 | 422.16 | 111,881 | +1.51(+0.36%) |
Nov 22, 2017 | 421.28 | 423.00 | 419.24 | 420.64 | 195,265 | -1.68(-0.40%) |
Nov 21, 2017 | 420.93 | 423.10 | 419.67 | 422.33 | 420,948 | +2.11(+0.50%) |
Nov 20, 2017 | 422.34 | 422.57 | 418.97 | 420.22 | 196,347 | -0.81(-0.19%) |
Nov 17, 2017 | 421.86 | 423.55 | 418.54 | 421.03 | 334,304 | -2.04(-0.48%) |
Nov 16, 2017 | 422.90 | 425.12 | 421.51 | 423.07 | 593,423 | +0.60(+0.14%) |
Nov 15, 2017 | 426.88 | 430.50 | 421.67 | 422.47 | 352,077 | -5.90(-1.38%) |
Nov 14, 2017 | 427.50 | 431.28 | 425.94 | 428.37 | 312,205 | -0.95(-0.22%) |
Nov 13, 2017 | 427.37 | 430.92 | 424.38 | 429.33 | 483,559 | +1.69(+0.40%) |
Nov 10, 2017 | 429.43 | 430.17 | 426.49 | 427.63 | 314,843 | -2.35(-0.55%) |
Nov 09, 2017 | 436.07 | 438.01 | 428.94 | 429.98 | 275,636 | -7.20(-1.65%) |
Nov 08, 2017 | 431.83 | 439.28 | 431.83 | 437.18 | 491,468 | +4.36(+1.01%) |
Nov 07, 2017 | 437.08 | 437.91 | 428.35 | 432.82 | 552,380 | -3.16(-0.72%) |
Nov 06, 2017 | 430.10 | 437.28 | 430.10 | 435.98 | 449,689 | +4.41(+1.02%) |
Nov 03, 2017 | 430.88 | 434.47 | 428.03 | 431.57 | 524,272 | -1.80(-0.42%) |
Nov 02, 2017 | 426.56 | 436.14 | 422.48 | 433.37 | 978,537 | +19.17(+4.63%) |