Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 299.24 | 303.68 | 298.54 | 300.57 | 2,227,839 | +3.78(+1.27%) |
Jan 30, 2018 | 293.51 | 298.76 | 292.94 | 296.79 | 2,399,328 | -0.87(-0.29%) |
Jan 29, 2018 | 296.46 | 300.12 | 289.81 | 297.66 | 3,401,132 | +5.52(+1.89%) |
Jan 26, 2018 | 285.34 | 292.32 | 283.54 | 292.14 | 2,428,806 | +8.62(+3.04%) |
Jan 25, 2018 | 280.40 | 283.91 | 279.70 | 283.52 | 2,104,720 | +3.58(+1.28%) |
Jan 24, 2018 | 278.56 | 281.62 | 277.33 | 279.94 | 1,459,688 | +1.52(+0.54%) |
Jan 23, 2018 | 279.51 | 280.49 | 278.26 | 278.42 | 1,220,216 | -0.25(-0.09%) |
Jan 22, 2018 | 281.02 | 281.81 | 278.65 | 278.67 | 1,723,422 | -2.54(-0.90%) |
Jan 19, 2018 | 283.11 | 283.11 | 281.03 | 281.21 | 1,784,873 | -0.85(-0.30%) |
Jan 18, 2018 | 283.00 | 284.53 | 282.05 | 282.06 | 1,149,439 | -1.58(-0.56%) |
Jan 17, 2018 | 280.76 | 284.38 | 279.79 | 283.64 | 1,191,811 | +4.02(+1.44%) |
Jan 16, 2018 | 284.90 | 285.02 | 279.52 | 279.61 | 1,620,043 | -5.20(-1.83%) |
Jan 12, 2018 | 284.81 | 284.81 | 284.81 | 0 | +4.34(+1.55%) | |
Jan 11, 2018 | 281.09 | 281.28 | 280.22 | 280.48 | 1,359,729 | +0.07(+0.02%) |
Jan 10, 2018 | 279.52 | 280.41 | 1,776,270 | +0.46(+0.16%) | ||
Jan 09, 2018 | 278.67 | 281.07 | 278.18 | 279.95 | 1,022,008 | +1.99(+0.72%) |
Jan 08, 2018 | 278.64 | 279.87 | 277.67 | 277.96 | 1,280,326 | -1.29(-0.46%) |
Jan 05, 2018 | 276.12 | 279.67 | 276.12 | 279.25 | 1,465,249 | +2.51(+0.91%) |
Jan 04, 2018 | 272.06 | 276.89 | 271.89 | 276.74 | 1,702,994 | +4.67(+1.72%) |
Jan 03, 2018 | 270.19 | 272.34 | 269.89 | 272.07 | 1,054,831 | +2.26(+0.84%) |
Jan 02, 2018 | 272.74 | 271.94 | 268.93 | 269.81 | 1,404,357 | -2.13(-0.78%) |
Dec 29, 2017 | 271.94 | 271.94 | 271.94 | 0 | -0.89(-0.33%) | |
Dec 28, 2017 | 270.90 | 273.00 | 270.80 | 272.83 | 852,053 | +2.25(+0.83%) |
Dec 27, 2017 | 270.77 | 270.77 | 269.42 | 270.57 | 678,464 | +0.79(+0.29%) |
Dec 26, 2017 | 269.66 | 270.86 | 269.33 | 269.79 | 610,895 | +0.41(+0.15%) |
Dec 22, 2017 | 269.61 | 270.41 | 269.02 | 269.38 | 640,994 | +0.71(+0.27%) |
Dec 21, 2017 | 270.20 | 270.37 | 268.52 | 268.67 | 1,025,324 | -0.45(-0.17%) |
Dec 20, 2017 | 270.91 | 272.11 | 269.07 | 269.12 | 1,100,649 | -1.91(-0.70%) |
Dec 19, 2017 | 273.39 | 273.70 | 270.97 | 271.02 | 1,099,017 | -2.36(-0.86%) |
Dec 18, 2017 | 274.09 | 274.39 | 270.20 | 273.39 | 1,480,922 | -0.05(-0.02%) |
Dec 15, 2017 | 269.94 | 273.91 | 269.72 | 273.44 | 2,277,862 | +4.92(+1.83%) |
Dec 14, 2017 | 269.53 | 270.21 | 268.02 | 268.52 | 1,024,307 | -0.66(-0.25%) |
Dec 13, 2017 | 268.22 | 270.91 | 267.98 | 269.18 | 1,011,236 | +1.61(+0.60%) |
Dec 12, 2017 | 267.57 | 268.42 | 266.74 | 267.57 | 1,277,840 | -0.24(-0.09%) |
Dec 11, 2017 | 267.19 | 268.71 | 266.94 | 267.81 | 904,053 | +0.27(+0.10%) |
Dec 08, 2017 | 268.14 | 268.14 | 265.50 | 267.53 | 1,008,096 | +1.21(+0.45%) |
Dec 07, 2017 | 264.13 | 267.12 | 264.11 | 266.32 | 1,147,942 | +2.07(+0.79%) |
Dec 06, 2017 | 264.25 | 265.18 | 262.79 | 264.25 | 973,611 | +1.55(+0.59%) |
Dec 05, 2017 | 266.39 | 266.39 | 262.64 | 262.70 | 1,382,030 | -1.39(-0.53%) |
Dec 04, 2017 | 267.79 | 263.94 | 264.09 | 1,612,292 | -1.52(-0.57%) | |
Dec 01, 2017 | 270.25 | 270.74 | 264.39 | 265.60 | 2,015,808 | -4.70(-1.74%) |
Nov 30, 2017 | 270.73 | 271.85 | 269.76 | 270.30 | 3,099,825 | +0.30(+0.11%) |
Nov 29, 2017 | 268.94 | 270.38 | 267.95 | 270.00 | 1,414,388 | +1.47(+0.55%) |
Nov 28, 2017 | 266.65 | 268.88 | 266.13 | 268.53 | 1,148,677 | +1.94(+0.73%) |
Nov 27, 2017 | 265.99 | 266.74 | 265.19 | 266.58 | 781,489 | +0.74(+0.28%) |
Nov 24, 2017 | 265.23 | 266.19 | 265.17 | 265.84 | 381,253 | +0.80(+0.30%) |
Nov 22, 2017 | 266.25 | 266.72 | 264.60 | 265.04 | 814,666 | -1.74(-0.65%) |
Nov 21, 2017 | 265.35 | 267.36 | 264.82 | 266.78 | 1,019,319 | +1.93(+0.73%) |
Nov 20, 2017 | 261.11 | 265.63 | 260.95 | 264.86 | 1,071,666 | +4.17(+1.60%) |
Nov 17, 2017 | 262.28 | 262.99 | 260.52 | 260.69 | 822,495 | -2.48(-0.94%) |
Nov 16, 2017 | 261.86 | 263.30 | 261.78 | 263.17 | 755,081 | +1.69(+0.65%) |
Nov 15, 2017 | 263.55 | 264.12 | 261.40 | 261.48 | 896,771 | -2.61(-0.99%) |
Nov 14, 2017 | 262.62 | 264.31 | 261.53 | 264.09 | 719,558 | +0.66(+0.25%) |
Nov 13, 2017 | 261.78 | 263.69 | 261.20 | 263.43 | 834,943 | +1.50(+0.57%) |
Nov 10, 2017 | 261.19 | 262.36 | 260.74 | 261.93 | 749,452 | +0.08(+0.03%) |
Nov 09, 2017 | 265.02 | 265.20 | 261.18 | 261.85 | 1,056,794 | -3.84(-1.44%) |
Nov 08, 2017 | 263.84 | 265.74 | 263.72 | 265.69 | 866,946 | +1.98(+0.75%) |
Nov 07, 2017 | 261.01 | 263.78 | 261.01 | 263.71 | 1,038,968 | +2.70(+1.04%) |
Nov 06, 2017 | 260.71 | 262.57 | 259.83 | 261.01 | 852,154 | +0.08(+0.03%) |
Nov 03, 2017 | 261.72 | 262.50 | 260.13 | 260.93 | 774,862 | -0.73(-0.28%) |
Nov 02, 2017 | 257.67 | 261.67 | 257.67 | 261.67 | 1,032,264 | +3.59(+1.39%) |