Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 386.15 | 392.00 | 384.07 | 387.10 | 361,068 | +0.73(+0.19%) |
Jan 30, 2018 | 385.88 | 387.02 | 380.01 | 386.37 | 659,082 | -3.90(-1.00%) |
Jan 29, 2018 | 382.10 | 395.67 | 382.04 | 390.27 | 1,078,209 | +8.41(+2.20%) |
Jan 26, 2018 | 365.12 | 383.69 | 365.12 | 381.86 | 926,867 | +21.80(+6.05%) |
Jan 25, 2018 | 359.00 | 360.52 | 352.48 | 360.06 | 536,890 | +4.46(+1.25%) |
Jan 24, 2018 | 362.61 | 363.76 | 347.20 | 355.60 | 523,027 | +0.17(+0.05%) |
Jan 23, 2018 | 354.08 | 356.81 | 353.14 | 355.43 | 467,444 | +3.16(+0.90%) |
Jan 22, 2018 | 355.66 | 343.35 | 352.27 | 484,554 | +6.96(+2.02%) | |
Jan 19, 2018 | 340.94 | 345.86 | 340.00 | 345.31 | 337,216 | +3.43(+1.00%) |
Jan 18, 2018 | 340.45 | 347.28 | 338.41 | 341.88 | 1,021,068 | +1.43(+0.42%) |
Jan 17, 2018 | 342.66 | 345.90 | 340.28 | 340.45 | 405,067 | +0.60(+0.18%) |
Jan 16, 2018 | 345.94 | 348.17 | 339.07 | 339.85 | 376,953 | -2.62(-0.77%) |
Jan 12, 2018 | 342.47 | 342.47 | 342.47 | 0 | +0.45(+0.13%) | |
Jan 11, 2018 | 341.11 | 343.19 | 336.67 | 342.02 | 311,209 | +2.47(+0.73%) |
Jan 10, 2018 | 339.98 | 333.23 | 339.55 | 658,853 | +1.90(+0.56%) | |
Jan 09, 2018 | 343.29 | 344.18 | 336.18 | 337.65 | 262,918 | -3.14(-0.92%) |
Jan 08, 2018 | 328.12 | 341.47 | 327.66 | 340.79 | 491,215 | +9.92(+3.00%) |
Jan 05, 2018 | 329.20 | 336.49 | 328.60 | 330.87 | 589,049 | +4.99(+1.53%) |
Jan 04, 2018 | 329.89 | 332.94 | 322.55 | 325.88 | 389,378 | -3.40(-1.03%) |
Jan 03, 2018 | 324.67 | 329.97 | 322.50 | 329.28 | 444,121 | +6.70(+2.08%) |
Jan 02, 2018 | 317.49 | 322.63 | 316.27 | 322.58 | 366,919 | +7.92(+2.52%) |
Dec 29, 2017 | 314.66 | 314.66 | 314.66 | 0 | -0.91(-0.29%) | |
Dec 28, 2017 | 319.40 | 322.48 | 314.11 | 315.57 | 464,931 | -3.28(-1.03%) |
Dec 27, 2017 | 318.45 | 320.63 | 314.85 | 318.85 | 581,359 | +0.51(+0.16%) |
Dec 26, 2017 | 314.20 | 323.20 | 313.25 | 318.34 | 537,912 | +3.66(+1.16%) |
Dec 22, 2017 | 318.79 | 320.13 | 312.96 | 314.68 | 450,179 | -3.71(-1.16%) |
Dec 21, 2017 | 314.13 | 321.20 | 314.13 | 318.39 | 530,630 | +3.64(+1.16%) |
Dec 20, 2017 | 317.35 | 322.84 | 310.89 | 314.75 | 1,297,893 | -14.37(-4.37%) |
Dec 19, 2017 | 325.88 | 334.83 | 322.42 | 329.12 | 709,098 | +3.16(+0.97%) |
Dec 18, 2017 | 322.66 | 328.90 | 319.64 | 325.97 | 556,110 | +7.21(+2.26%) |
Dec 15, 2017 | 323.56 | 323.56 | 315.10 | 318.76 | 862,383 | -2.10(-0.65%) |
Dec 14, 2017 | 315.95 | 328.85 | 314.46 | 320.86 | 880,428 | +2.07(+0.65%) |
Dec 13, 2017 | 310.40 | 321.39 | 307.38 | 318.79 | 1,740,434 | +23.81(+8.07%) |
Dec 12, 2017 | 286.30 | 298.66 | 285.01 | 294.98 | 975,886 | +6.32(+2.19%) |
Dec 11, 2017 | 275.92 | 289.14 | 275.87 | 288.66 | 888,273 | +12.34(+4.47%) |
Dec 08, 2017 | 275.28 | 280.51 | 273.07 | 276.32 | 445,166 | +3.77(+1.38%) |
Dec 07, 2017 | 271.33 | 273.34 | 268.77 | 272.55 | 380,059 | +0.47(+0.17%) |
Dec 06, 2017 | 269.67 | 274.26 | 266.88 | 272.08 | 573,599 | +1.41(+0.52%) |
Dec 05, 2017 | 272.67 | 278.56 | 269.64 | 270.67 | 911,126 | -0.93(-0.34%) |
Dec 04, 2017 | 274.87 | 278.26 | 271.39 | 271.60 | 865,340 | -1.18(-0.43%) |
Dec 01, 2017 | 273.41 | 282.42 | 270.37 | 272.78 | 727,703 | -2.23(-0.81%) |
Nov 30, 2017 | 271.31 | 276.35 | 270.23 | 275.01 | 866,558 | +7.44(+2.78%) |
Nov 29, 2017 | 269.60 | 272.29 | 266.08 | 267.57 | 830,477 | -2.14(-0.79%) |
Nov 28, 2017 | 270.66 | 271.95 | 263.59 | 269.71 | 498,882 | -2.78(-1.02%) |
Nov 27, 2017 | 272.25 | 277.76 | 270.89 | 272.49 | 648,875 | +1.24(+0.46%) |
Nov 24, 2017 | 265.63 | 272.47 | 265.21 | 271.25 | 243,188 | +5.49(+2.06%) |
Nov 22, 2017 | 267.61 | 268.88 | 263.31 | 265.76 | 314,000 | -2.87(-1.07%) |
Nov 21, 2017 | 266.38 | 270.23 | 265.71 | 268.63 | 371,839 | +2.92(+1.10%) |
Nov 20, 2017 | 268.47 | 271.85 | 263.45 | 265.71 | 509,088 | -3.89(-1.44%) |
Nov 17, 2017 | 265.05 | 270.47 | 259.00 | 269.60 | 676,731 | +7.25(+2.76%) |
Nov 16, 2017 | 263.37 | 267.75 | 258.98 | 262.36 | 705,440 | -1.06(-0.40%) |
Nov 15, 2017 | 260.18 | 266.83 | 257.94 | 263.42 | 361,255 | +1.05(+0.40%) |
Nov 14, 2017 | 264.27 | 266.94 | 259.05 | 262.37 | 383,788 | -4.59(-1.72%) |
Nov 13, 2017 | 265.11 | 273.55 | 262.62 | 266.95 | 497,777 | -3.79(-1.40%) |
Nov 10, 2017 | 264.48 | 273.62 | 261.42 | 270.74 | 839,702 | +4.46(+1.67%) |
Nov 09, 2017 | 253.86 | 268.47 | 250.71 | 266.29 | 1,244,619 | +6.31(+2.43%) |
Nov 08, 2017 | 263.89 | 267.87 | 258.89 | 259.98 | 564,238 | -5.53(-2.08%) |
Nov 07, 2017 | 269.18 | 269.22 | 259.80 | 265.50 | 608,398 | -2.90(-1.08%) |
Nov 06, 2017 | 265.50 | 274.32 | 262.94 | 268.40 | 773,756 | +1.18(+0.44%) |
Nov 03, 2017 | 256.13 | 273.65 | 251.85 | 267.22 | 2,936,715 | +31.33(+13.28%) |
Nov 02, 2017 | 240.37 | 240.37 | 234.56 | 235.89 | 1,011,040 | -3.02(-1.26%) |