Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 393.97 | 408.38 | 391.87 | 405.31 | 830,490 | +13.92(+3.56%) |
Jan 30, 2018 | 382.88 | 393.42 | 382.88 | 391.39 | 786,334 | +3.92(+1.01%) |
Jan 29, 2018 | 398.00 | 400.60 | 386.86 | 387.48 | 707,792 | -5.73(-1.46%) |
Jan 26, 2018 | 387.33 | 394.17 | 384.67 | 393.20 | 1,379,876 | +2.16(+0.55%) |
Jan 25, 2018 | 393.08 | 396.04 | 385.55 | 391.05 | 1,043,195 | -1.90(-0.48%) |
Jan 24, 2018 | 394.26 | 396.89 | 390.76 | 392.94 | 687,506 | -0.62(-0.16%) |
Jan 23, 2018 | 388.39 | 397.31 | 386.95 | 393.57 | 895,378 | +5.30(+1.36%) |
Jan 22, 2018 | 390.00 | 391.14 | 386.07 | 388.27 | 788,750 | -1.64(-0.42%) |
Jan 19, 2018 | 390.70 | 393.63 | 385.98 | 389.91 | 672,949 | +0.39(+0.10%) |
Jan 18, 2018 | 396.18 | 388.95 | 389.51 | 884,918 | -3.96(-1.01%) | |
Jan 17, 2018 | 399.68 | 402.91 | 391.04 | 393.48 | 704,761 | -5.52(-1.38%) |
Jan 16, 2018 | 388.94 | 403.01 | 388.66 | 399.00 | 943,519 | +10.82(+2.79%) |
Jan 12, 2018 | 388.18 | 388.18 | 388.18 | 0 | +0.50(+0.13%) | |
Jan 11, 2018 | 394.46 | 402.72 | 387.37 | 387.68 | 681,082 | -6.78(-1.72%) |
Jan 10, 2018 | 393.80 | 394.46 | 714,624 | -11.56(-2.85%) | ||
Jan 09, 2018 | 409.50 | 411.13 | 404.26 | 406.01 | 446,715 | -1.98(-0.48%) |
Jan 08, 2018 | 401.39 | 410.81 | 398.91 | 407.99 | 598,009 | +7.76(+1.94%) |
Jan 05, 2018 | 400.82 | 401.53 | 398.74 | 400.24 | 377,149 | +1.37(+0.34%) |
Jan 04, 2018 | 400.09 | 401.10 | 398.40 | 398.86 | 505,980 | -0.92(-0.23%) |
Jan 03, 2018 | 399.92 | 402.97 | 397.71 | 399.78 | 521,819 | +1.83(+0.46%) |
Jan 02, 2018 | 403.83 | 406.53 | 397.10 | 397.95 | 689,936 | -5.61(-1.39%) |
Dec 29, 2017 | 403.56 | 403.56 | 403.56 | 0 | -1.68(-0.42%) | |
Dec 28, 2017 | 401.69 | 406.59 | 400.15 | 405.24 | 356,168 | +3.05(+0.76%) |
Dec 27, 2017 | 398.64 | 402.61 | 396.89 | 402.19 | 335,965 | +4.44(+1.12%) |
Dec 26, 2017 | 394.46 | 398.47 | 394.14 | 397.75 | 354,417 | +0.09(+0.02%) |
Dec 22, 2017 | 397.67 | 399.09 | 395.12 | 397.66 | 499,171 | +0.63(+0.16%) |
Dec 21, 2017 | 399.63 | 401.65 | 395.94 | 397.03 | 364,140 | -1.17(-0.29%) |
Dec 20, 2017 | 397.34 | 399.06 | 396.20 | 398.20 | 546,643 | -1.18(-0.29%) |
Dec 19, 2017 | 405.72 | 406.55 | 396.51 | 399.37 | 423,249 | -6.50(-1.60%) |
Dec 18, 2017 | 407.68 | 411.36 | 405.55 | 405.87 | 619,539 | -1.81(-0.44%) |
Dec 15, 2017 | 411.76 | 411.76 | 405.42 | 407.68 | 950,853 | -2.23(-0.54%) |
Dec 14, 2017 | 402.77 | 410.63 | 400.87 | 409.90 | 439,557 | +8.08(+2.01%) |
Dec 13, 2017 | 404.88 | 406.64 | 400.91 | 401.83 | 699,983 | +0.95(+0.24%) |
Dec 12, 2017 | 400.42 | 403.46 | 397.49 | 400.88 | 367,840 | +0.56(+0.14%) |
Dec 11, 2017 | 402.14 | 405.66 | 397.50 | 400.31 | 557,770 | -2.50(-0.62%) |
Dec 08, 2017 | 408.74 | 409.29 | 400.86 | 402.82 | 431,895 | -3.01(-0.74%) |
Dec 07, 2017 | 401.35 | 407.91 | 398.93 | 405.83 | 619,559 | +4.92(+1.23%) |
Dec 06, 2017 | 397.91 | 403.12 | 396.97 | 400.90 | 366,053 | +4.14(+1.04%) |
Dec 05, 2017 | 393.82 | 400.15 | 392.68 | 396.76 | 480,328 | +2.95(+0.75%) |
Dec 04, 2017 | 419.42 | 419.74 | 393.39 | 393.81 | 735,644 | -23.94(-5.73%) |
Dec 01, 2017 | 413.82 | 418.02 | 411.87 | 417.75 | 413,755 | +4.16(+1.01%) |
Nov 30, 2017 | 416.89 | 416.89 | 410.75 | 413.59 | 663,421 | -3.41(-0.82%) |
Nov 29, 2017 | 425.62 | 425.62 | 413.98 | 417.00 | 471,875 | -8.57(-2.01%) |
Nov 28, 2017 | 428.65 | 428.72 | 423.72 | 425.58 | 439,889 | -0.86(-0.20%) |
Nov 27, 2017 | 422.10 | 428.51 | 420.38 | 426.44 | 355,434 | +4.32(+1.02%) |
Nov 24, 2017 | 421.17 | 424.49 | 420.51 | 422.12 | 111,890 | +1.51(+0.36%) |
Nov 22, 2017 | 421.24 | 422.97 | 419.21 | 420.61 | 195,281 | -1.68(-0.40%) |
Nov 21, 2017 | 420.89 | 423.07 | 419.64 | 422.29 | 420,984 | +2.11(+0.50%) |
Nov 20, 2017 | 422.30 | 422.53 | 418.93 | 420.18 | 196,364 | -0.81(-0.19%) |
Nov 17, 2017 | 421.83 | 423.51 | 418.51 | 420.99 | 334,332 | -2.04(-0.48%) |
Nov 16, 2017 | 422.86 | 425.08 | 421.47 | 423.03 | 593,474 | +0.60(+0.14%) |
Nov 15, 2017 | 426.84 | 430.46 | 421.63 | 422.43 | 352,107 | -5.90(-1.38%) |
Nov 14, 2017 | 427.46 | 431.24 | 425.91 | 428.34 | 312,232 | -0.95(-0.22%) |
Nov 13, 2017 | 427.33 | 430.89 | 424.34 | 429.29 | 483,600 | +1.69(+0.40%) |
Nov 10, 2017 | 429.40 | 430.13 | 426.45 | 427.60 | 314,870 | -2.35(-0.55%) |
Nov 09, 2017 | 436.04 | 437.97 | 428.91 | 429.95 | 275,659 | -7.20(-1.65%) |
Nov 08, 2017 | 431.79 | 439.24 | 431.79 | 437.15 | 491,510 | +4.36(+1.01%) |
Nov 07, 2017 | 437.04 | 437.87 | 428.31 | 432.78 | 552,427 | -3.16(-0.72%) |
Nov 06, 2017 | 430.06 | 437.25 | 430.06 | 435.94 | 449,728 | +4.41(+1.02%) |
Nov 03, 2017 | 430.84 | 434.43 | 428.00 | 431.53 | 524,316 | -1.80(-0.42%) |
Nov 02, 2017 | 426.52 | 436.10 | 422.44 | 433.33 | 978,621 | +19.17(+4.63%) |