Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 266.99 | 270.56 | 257.55 | 259.52 | 445,812 | -4.90(-1.85%) |
Jan 30, 2018 | 260.43 | 269.42 | 256.85 | 264.42 | 346,061 | -2.19(-0.82%) |
Jan 29, 2018 | 266.22 | 271.50 | 264.04 | 266.61 | 483,630 | -2.30(-0.86%) |
Jan 26, 2018 | 273.35 | 273.35 | 264.09 | 268.91 | 770,510 | -3.98(-1.46%) |
Jan 25, 2018 | 286.41 | 288.92 | 267.65 | 272.89 | 810,114 | -11.27(-3.97%) |
Jan 24, 2018 | 284.00 | 286.37 | 275.25 | 284.16 | 693,989 | +1.57(+0.56%) |
Jan 23, 2018 | 299.73 | 300.11 | 281.45 | 282.59 | 1,013,236 | -16.24(-5.43%) |
Jan 22, 2018 | 318.40 | 318.44 | 297.07 | 298.83 | 581,288 | -19.52(-6.13%) |
Jan 19, 2018 | 323.22 | 325.04 | 316.04 | 318.35 | 245,337 | -1.66(-0.52%) |
Jan 18, 2018 | 321.04 | 325.97 | 319.35 | 320.01 | 519,648 | -1.90(-0.59%) |
Jan 17, 2018 | 307.99 | 329.00 | 307.99 | 321.91 | 1,062,863 | +15.64(+5.11%) |
Jan 16, 2018 | 304.44 | 309.67 | 302.82 | 306.27 | 410,914 | +4.70(+1.56%) |
Jan 12, 2018 | 301.57 | 301.57 | 301.57 | 0 | +4.41(+1.48%) | |
Jan 11, 2018 | 294.02 | 298.62 | 291.85 | 297.16 | 205,196 | +4.07(+1.39%) |
Jan 10, 2018 | 291.25 | 293.09 | 333,354 | -7.70(-2.56%) | ||
Jan 09, 2018 | 301.75 | 307.91 | 300.00 | 300.79 | 496,230 | +0.81(+0.27%) |
Jan 08, 2018 | 296.00 | 302.75 | 293.58 | 299.98 | 558,934 | +4.23(+1.43%) |
Jan 05, 2018 | 291.72 | 296.07 | 290.01 | 295.75 | 408,162 | +7.02(+2.43%) |
Jan 04, 2018 | 300.00 | 302.11 | 286.22 | 288.73 | 357,985 | -7.92(-2.67%) |
Jan 03, 2018 | 292.57 | 297.46 | 287.57 | 296.65 | 323,407 | +5.36(+1.84%) |
Jan 02, 2018 | 283.56 | 291.74 | 283.15 | 291.29 | 233,985 | +9.07(+3.21%) |
Dec 29, 2017 | 282.22 | 282.22 | 282.22 | 0 | -3.98(-1.39%) | |
Dec 28, 2017 | 286.52 | 286.89 | 284.20 | 286.20 | 133,189 | +0.43(+0.15%) |
Dec 27, 2017 | 283.41 | 287.82 | 281.46 | 285.77 | 231,215 | +1.57(+0.55%) |
Dec 26, 2017 | 293.00 | 294.00 | 283.57 | 284.20 | 299,451 | -11.01(-3.73%) |
Dec 22, 2017 | 295.22 | 295.33 | 291.59 | 295.21 | 105,145 | +1.17(+0.40%) |
Dec 21, 2017 | 297.50 | 298.15 | 292.02 | 294.04 | 178,472 | -2.02(-0.68%) |
Dec 20, 2017 | 299.27 | 299.27 | 293.03 | 296.06 | 186,412 | -0.53(-0.18%) |
Dec 19, 2017 | 299.78 | 299.78 | 292.55 | 296.59 | 320,793 | -2.19(-0.73%) |
Dec 18, 2017 | 290.91 | 299.24 | 289.20 | 298.78 | 272,680 | +10.75(+3.73%) |
Dec 15, 2017 | 287.56 | 290.34 | 283.95 | 288.03 | 450,346 | +2.43(+0.85%) |
Dec 14, 2017 | 290.85 | 292.94 | 284.69 | 285.60 | 206,628 | -5.20(-1.79%) |
Dec 13, 2017 | 287.70 | 293.82 | 286.73 | 290.80 | 285,089 | +4.00(+1.39%) |
Dec 12, 2017 | 289.39 | 294.38 | 286.29 | 286.80 | 309,864 | -4.01(-1.38%) |
Dec 11, 2017 | 292.97 | 297.06 | 290.31 | 290.81 | 251,915 | -2.14(-0.73%) |
Dec 08, 2017 | 292.23 | 295.09 | 289.88 | 292.95 | 497,620 | +3.92(+1.36%) |
Dec 07, 2017 | 286.06 | 291.18 | 286.00 | 289.03 | 487,965 | +4.83(+1.70%) |
Dec 06, 2017 | 280.74 | 285.00 | 277.05 | 284.20 | 644,583 | +2.20(+0.78%) |
Dec 05, 2017 | 273.78 | 286.27 | 271.00 | 282.00 | 495,247 | +7.85(+2.86%) |
Dec 04, 2017 | 292.86 | 293.31 | 270.89 | 274.15 | 513,685 | -15.42(-5.33%) |
Dec 01, 2017 | 289.99 | 289.99 | 281.00 | 289.57 | 500,776 | -2.39(-0.82%) |
Nov 30, 2017 | 294.04 | 295.61 | 281.25 | 291.96 | 435,151 | -0.08(-0.03%) |
Nov 29, 2017 | 312.81 | 314.94 | 285.09 | 292.04 | 644,211 | -20.97(-6.70%) |
Nov 28, 2017 | 312.46 | 315.37 | 310.13 | 313.01 | 248,503 | +1.81(+0.58%) |
Nov 27, 2017 | 319.01 | 319.31 | 310.32 | 311.20 | 273,713 | -7.22(-2.27%) |
Nov 24, 2017 | 316.00 | 319.06 | 315.25 | 318.42 | 92,697 | +3.59(+1.14%) |
Nov 22, 2017 | 320.00 | 320.73 | 311.65 | 314.83 | 298,174 | -4.61(-1.44%) |
Nov 21, 2017 | 312.71 | 319.54 | 312.71 | 319.44 | 262,808 | +9.00(+2.90%) |
Nov 20, 2017 | 309.00 | 315.18 | 307.87 | 310.44 | 399,479 | +3.12(+1.02%) |
Nov 17, 2017 | 305.01 | 309.51 | 302.65 | 307.32 | 314,172 | +2.99(+0.98%) |
Nov 16, 2017 | 303.39 | 307.00 | 303.33 | 304.33 | 338,353 | +1.59(+0.53%) |
Nov 15, 2017 | 296.83 | 303.88 | 295.81 | 302.74 | 351,433 | +2.67(+0.89%) |
Nov 14, 2017 | 298.49 | 304.99 | 297.05 | 300.07 | 447,375 | -1.25(-0.41%) |
Nov 13, 2017 | 308.97 | 314.76 | 300.24 | 301.32 | 671,854 | -7.65(-2.48%) |
Nov 10, 2017 | 292.79 | 310.10 | 292.79 | 308.97 | 902,144 | +12.17(+4.10%) |
Nov 09, 2017 | 295.36 | 297.46 | 290.16 | 296.80 | 775,523 | -0.44(-0.15%) |
Nov 08, 2017 | 297.00 | 309.30 | 287.00 | 297.24 | 1,697,719 | +31.77(+11.97%) |
Nov 07, 2017 | 266.70 | 269.64 | 259.40 | 265.47 | 596,817 | -0.67(-0.25%) |
Nov 06, 2017 | 258.21 | 267.00 | 257.60 | 266.14 | 425,997 | +6.27(+2.41%) |
Nov 03, 2017 | 256.15 | 260.24 | 254.62 | 259.87 | 384,027 | +5.40(+2.12%) |
Nov 02, 2017 | 255.80 | 257.30 | 253.87 | 254.47 | 265,648 | -2.30(-0.90%) |