Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 389.85 | 404.11 | 387.77 | 401.07 | 839,271 | +13.77(+3.56%) |
Jan 30, 2018 | 378.88 | 389.31 | 378.88 | 387.30 | 794,648 | +3.88(+1.01%) |
Jan 29, 2018 | 393.84 | 396.41 | 382.81 | 383.42 | 715,275 | -5.66(-1.46%) |
Jan 26, 2018 | 383.28 | 390.05 | 380.65 | 389.09 | 1,394,466 | +2.13(+0.55%) |
Jan 25, 2018 | 388.97 | 391.90 | 381.52 | 386.95 | 1,054,225 | -1.88(-0.48%) |
Jan 24, 2018 | 390.14 | 392.74 | 386.67 | 388.83 | 694,775 | -0.62(-0.16%) |
Jan 23, 2018 | 384.33 | 393.16 | 382.90 | 389.45 | 904,845 | +5.24(+1.36%) |
Jan 22, 2018 | 385.92 | 387.05 | 382.03 | 384.21 | 797,090 | -1.62(-0.42%) |
Jan 19, 2018 | 386.61 | 389.51 | 381.94 | 385.83 | 680,064 | +0.39(+0.10%) |
Jan 18, 2018 | 392.03 | 384.88 | 385.44 | 894,274 | -3.92(-1.01%) | |
Jan 17, 2018 | 395.50 | 398.69 | 386.95 | 389.36 | 712,212 | -5.46(-1.38%) |
Jan 16, 2018 | 384.87 | 398.80 | 384.59 | 394.82 | 953,496 | +10.70(+2.79%) |
Jan 12, 2018 | 384.12 | 384.12 | 384.12 | 0 | +0.49(+0.13%) | |
Jan 11, 2018 | 390.33 | 398.51 | 383.32 | 383.62 | 688,283 | -6.70(-1.72%) |
Jan 10, 2018 | 389.68 | 390.33 | 722,180 | -11.44(-2.85%) | ||
Jan 09, 2018 | 405.21 | 406.83 | 400.03 | 401.77 | 451,438 | -1.96(-0.48%) |
Jan 08, 2018 | 397.19 | 406.51 | 394.74 | 403.72 | 604,332 | +7.67(+1.94%) |
Jan 05, 2018 | 396.63 | 397.32 | 394.57 | 396.05 | 381,137 | +1.36(+0.34%) |
Jan 04, 2018 | 395.91 | 396.90 | 394.23 | 394.69 | 511,330 | -0.91(-0.23%) |
Jan 03, 2018 | 395.74 | 398.75 | 393.55 | 395.60 | 527,336 | +1.81(+0.46%) |
Jan 02, 2018 | 399.61 | 402.28 | 392.95 | 393.78 | 697,231 | -5.55(-1.39%) |
Dec 29, 2017 | 399.33 | 399.33 | 399.33 | 0 | -1.67(-0.42%) | |
Dec 28, 2017 | 397.48 | 402.33 | 395.97 | 401.00 | 359,934 | +3.01(+0.76%) |
Dec 27, 2017 | 394.47 | 398.40 | 392.74 | 397.99 | 339,518 | +4.40(+1.12%) |
Dec 26, 2017 | 390.34 | 394.30 | 390.02 | 393.59 | 358,165 | +0.09(+0.02%) |
Dec 22, 2017 | 393.51 | 394.91 | 390.99 | 393.50 | 504,449 | +0.62(+0.16%) |
Dec 21, 2017 | 395.45 | 397.45 | 391.79 | 392.88 | 367,990 | -1.15(-0.29%) |
Dec 20, 2017 | 393.18 | 394.88 | 392.06 | 394.03 | 552,423 | -1.16(-0.29%) |
Dec 19, 2017 | 401.48 | 402.30 | 392.37 | 395.19 | 427,724 | -6.43(-1.60%) |
Dec 18, 2017 | 403.41 | 407.05 | 401.31 | 401.62 | 626,090 | -1.79(-0.44%) |
Dec 15, 2017 | 407.45 | 407.45 | 401.18 | 403.41 | 960,907 | -2.20(-0.54%) |
Dec 14, 2017 | 398.56 | 406.34 | 396.68 | 405.62 | 444,204 | +7.99(+2.01%) |
Dec 13, 2017 | 400.65 | 402.39 | 396.72 | 397.62 | 707,384 | +0.94(+0.24%) |
Dec 12, 2017 | 396.23 | 399.24 | 393.33 | 396.68 | 371,729 | +0.56(+0.14%) |
Dec 11, 2017 | 397.93 | 401.41 | 393.34 | 396.13 | 563,668 | -2.48(-0.62%) |
Dec 08, 2017 | 404.46 | 405.01 | 396.67 | 398.60 | 436,462 | -2.98(-0.74%) |
Dec 07, 2017 | 397.15 | 403.64 | 394.75 | 401.58 | 626,110 | +4.87(+1.23%) |
Dec 06, 2017 | 393.75 | 398.90 | 392.81 | 396.71 | 369,924 | +4.10(+1.04%) |
Dec 05, 2017 | 389.70 | 395.97 | 388.57 | 392.61 | 485,407 | +2.92(+0.75%) |
Dec 04, 2017 | 415.03 | 415.34 | 389.27 | 389.69 | 743,422 | -23.68(-5.73%) |
Dec 01, 2017 | 409.49 | 413.64 | 407.56 | 413.38 | 418,130 | +4.12(+1.01%) |
Nov 30, 2017 | 412.52 | 412.52 | 406.45 | 409.26 | 670,435 | -3.38(-0.82%) |
Nov 29, 2017 | 421.17 | 421.17 | 409.65 | 412.64 | 476,864 | -8.49(-2.01%) |
Nov 28, 2017 | 424.16 | 424.24 | 419.28 | 421.12 | 444,540 | -0.85(-0.20%) |
Nov 27, 2017 | 417.68 | 424.02 | 415.98 | 421.98 | 359,192 | +4.27(+1.02%) |
Nov 24, 2017 | 416.76 | 420.05 | 416.12 | 417.70 | 113,073 | +1.50(+0.36%) |
Nov 22, 2017 | 416.83 | 418.54 | 414.82 | 416.21 | 197,346 | -1.66(-0.40%) |
Nov 21, 2017 | 416.49 | 418.64 | 415.25 | 417.87 | 425,435 | +2.09(+0.50%) |
Nov 20, 2017 | 417.88 | 418.11 | 414.55 | 415.79 | 198,440 | -0.80(-0.19%) |
Nov 17, 2017 | 417.42 | 419.08 | 414.13 | 416.59 | 337,867 | -2.02(-0.48%) |
Nov 16, 2017 | 418.44 | 420.63 | 417.06 | 418.60 | 599,749 | +0.59(+0.14%) |
Nov 15, 2017 | 422.38 | 425.96 | 417.22 | 418.01 | 355,830 | -5.84(-1.38%) |
Nov 14, 2017 | 422.99 | 426.73 | 421.45 | 423.86 | 315,533 | -0.94(-0.22%) |
Nov 13, 2017 | 422.86 | 426.38 | 419.90 | 424.80 | 488,713 | +1.68(+0.40%) |
Nov 10, 2017 | 424.90 | 425.63 | 421.99 | 423.12 | 318,199 | -2.33(-0.55%) |
Nov 09, 2017 | 431.48 | 433.39 | 424.42 | 425.45 | 278,574 | -7.12(-1.65%) |
Nov 08, 2017 | 427.27 | 434.65 | 427.27 | 432.57 | 496,707 | +4.32(+1.01%) |
Nov 07, 2017 | 432.47 | 433.29 | 423.83 | 428.25 | 558,268 | -3.12(-0.72%) |
Nov 06, 2017 | 425.56 | 432.67 | 425.56 | 431.38 | 454,483 | +4.36(+1.02%) |
Nov 03, 2017 | 426.33 | 429.89 | 423.52 | 427.02 | 529,860 | -1.78(-0.42%) |
Nov 02, 2017 | 422.06 | 431.54 | 418.02 | 428.80 | 988,968 | +18.97(+4.63%) |