Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 320.00 | 336.76 | 317.00 | 329.71 | 847,002 | -32.49(-8.97%) |
Jan 30, 2018 | 370.00 | 370.00 | 360.04 | 362.20 | 293,423 | -10.55(-2.83%) |
Jan 29, 2018 | 375.57 | 377.82 | 369.52 | 372.75 | 220,452 | -3.43(-0.91%) |
Jan 26, 2018 | 366.59 | 377.39 | 365.87 | 376.18 | 260,937 | +10.34(+2.83%) |
Jan 25, 2018 | 357.81 | 366.88 | 356.76 | 365.84 | 168,158 | +9.28(+2.60%) |
Jan 24, 2018 | 359.86 | 359.86 | 355.20 | 356.56 | 209,859 | -2.44(-0.68%) |
Jan 23, 2018 | 352.53 | 359.19 | 351.29 | 359.00 | 202,430 | +6.10(+1.73%) |
Jan 22, 2018 | 346.42 | 352.99 | 344.38 | 352.90 | 208,664 | +6.40(+1.85%) |
Jan 19, 2018 | 340.90 | 347.82 | 340.79 | 346.50 | 148,318 | +5.35(+1.57%) |
Jan 18, 2018 | 338.35 | 343.88 | 336.75 | 341.15 | 169,316 | +2.86(+0.85%) |
Jan 17, 2018 | 338.42 | 339.60 | 336.79 | 338.29 | 98,069 | +1.57(+0.47%) |
Jan 16, 2018 | 343.16 | 343.16 | 334.17 | 336.72 | 150,539 | -4.27(-1.25%) |
Jan 12, 2018 | 340.99 | 340.99 | 340.99 | 0 | +1.49(+0.44%) | |
Jan 11, 2018 | 333.76 | 340.00 | 333.35 | 339.50 | 122,746 | +6.89(+2.07%) |
Jan 10, 2018 | 332.20 | 333.78 | 330.69 | 332.61 | 147,246 | +0.73(+0.22%) |
Jan 09, 2018 | 332.44 | 336.89 | 330.89 | 331.88 | 198,885 | +1.64(+0.50%) |
Jan 08, 2018 | 329.64 | 330.99 | 326.15 | 330.24 | 136,825 | +1.23(+0.37%) |
Jan 05, 2018 | 328.70 | 332.71 | 327.31 | 329.01 | 164,651 | +2.15(+0.66%) |
Jan 04, 2018 | 328.17 | 330.99 | 326.81 | 326.86 | 170,344 | +0.79(+0.24%) |
Jan 03, 2018 | 329.70 | 329.99 | 325.41 | 326.07 | 104,703 | -2.56(-0.78%) |
Jan 02, 2018 | 325.02 | 329.13 | 321.19 | 328.63 | 151,803 | +5.15(+1.59%) |
Dec 29, 2017 | 323.48 | 323.48 | 323.48 | 0 | -2.47(-0.76%) | |
Dec 28, 2017 | 325.84 | 327.23 | 322.64 | 325.95 | 90,834 | +0.30(+0.09%) |
Dec 27, 2017 | 327.65 | 328.20 | 325.07 | 325.65 | 92,432 | -1.45(-0.44%) |
Dec 26, 2017 | 324.94 | 327.89 | 324.48 | 327.10 | 127,579 | +2.07(+0.64%) |
Dec 22, 2017 | 330.83 | 332.04 | 324.41 | 325.03 | 136,539 | -4.74(-1.44%) |
Dec 21, 2017 | 330.43 | 333.11 | 328.54 | 329.77 | 210,208 | +0.10(+0.03%) |
Dec 20, 2017 | 334.88 | 335.51 | 329.58 | 329.67 | 287,513 | -5.20(-1.55%) |
Dec 19, 2017 | 333.46 | 338.12 | 333.35 | 334.87 | 254,918 | +2.09(+0.63%) |
Dec 18, 2017 | 326.87 | 333.29 | 326.87 | 332.78 | 159,936 | +6.78(+2.08%) |
Dec 15, 2017 | 326.85 | 329.03 | 322.71 | 326.00 | 252,501 | +1.46(+0.45%) |
Dec 14, 2017 | 318.42 | 325.95 | 317.00 | 324.54 | 368,844 | +5.28(+1.65%) |
Dec 13, 2017 | 324.91 | 326.99 | 316.58 | 319.26 | 335,464 | -6.99(-2.14%) |
Dec 12, 2017 | 322.30 | 327.48 | 322.26 | 326.25 | 204,825 | +3.97(+1.23%) |
Dec 11, 2017 | 319.42 | 324.08 | 319.42 | 322.28 | 203,673 | +3.00(+0.94%) |
Dec 08, 2017 | 316.63 | 319.87 | 315.00 | 319.28 | 245,904 | +5.16(+1.64%) |
Dec 07, 2017 | 308.32 | 314.11 | 307.77 | 314.12 | 264,353 | +5.34(+1.73%) |
Dec 06, 2017 | 308.50 | 310.99 | 307.39 | 308.78 | 192,131 | -0.29(-0.09%) |
Dec 05, 2017 | 306.75 | 309.67 | 305.19 | 309.07 | 398,749 | +3.19(+1.04%) |
Dec 04, 2017 | 307.13 | 307.13 | 303.64 | 305.88 | 448,159 | +1.61(+0.53%) |
Dec 01, 2017 | 302.34 | 305.00 | 295.51 | 304.27 | 288,442 | +1.37(+0.45%) |
Nov 30, 2017 | 306.95 | 308.19 | 301.81 | 302.90 | 415,427 | -1.32(-0.43%) |
Nov 29, 2017 | 288.05 | 304.44 | 287.00 | 304.22 | 612,106 | +17.57(+6.13%) |
Nov 28, 2017 | 284.68 | 287.97 | 283.07 | 286.65 | 115,213 | +2.97(+1.05%) |
Nov 27, 2017 | 288.79 | 288.95 | 281.77 | 283.68 | 130,966 | -4.78(-1.66%) |
Nov 24, 2017 | 287.86 | 288.86 | 285.02 | 288.46 | 45,427 | +1.78(+0.62%) |
Nov 22, 2017 | 290.95 | 292.59 | 286.11 | 286.68 | 86,525 | -4.22(-1.45%) |
Nov 21, 2017 | 289.74 | 291.70 | 288.02 | 290.90 | 143,868 | +1.50(+0.52%) |
Nov 20, 2017 | 286.29 | 290.31 | 285.13 | 289.40 | 463,541 | +3.39(+1.19%) |
Nov 17, 2017 | 285.74 | 286.17 | 279.89 | 286.01 | 486,675 | -0.11(-0.04%) |
Nov 16, 2017 | 286.28 | 287.74 | 283.56 | 286.12 | 332,061 | +1.53(+0.54%) |
Nov 15, 2017 | 283.16 | 285.50 | 278.38 | 284.59 | 196,324 | -0.47(-0.16%) |
Nov 14, 2017 | 282.71 | 286.28 | 281.99 | 285.06 | 128,398 | +1.46(+0.51%) |
Nov 13, 2017 | 282.60 | 286.23 | 279.92 | 283.60 | 131,752 | +0.25(+0.09%) |
Nov 10, 2017 | 283.22 | 284.71 | 280.59 | 283.35 | 138,646 | +0.20(+0.07%) |
Nov 09, 2017 | 286.10 | 286.74 | 278.58 | 283.15 | 249,543 | -3.65(-1.27%) |
Nov 08, 2017 | 284.94 | 288.40 | 280.36 | 286.80 | 201,108 | +2.65(+0.93%) |
Nov 07, 2017 | 286.38 | 286.38 | 281.00 | 284.15 | 163,525 | -0.58(-0.20%) |
Nov 06, 2017 | 281.38 | 286.37 | 279.23 | 284.73 | 185,228 | +3.94(+1.40%) |
Nov 03, 2017 | 280.83 | 283.13 | 277.68 | 280.79 | 224,620 | -0.06(-0.02%) |
Nov 02, 2017 | 283.63 | 283.63 | 277.20 | 280.85 | 189,325 | -2.23(-0.79%) |