Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 261.01 | 270.60 | 248.21 | 262.00 | 4,011,085 | -8.08(-2.99%) |
Jan 30, 2018 | 270.45 | 272.00 | 245.00 | 270.08 | 2,436,760 | -6.69(-2.42%) |
Jan 29, 2018 | 284.45 | 284.97 | 268.17 | 276.77 | 1,583,478 | -7.20(-2.54%) |
Jan 26, 2018 | 275.16 | 287.32 | 273.27 | 283.97 | 1,132,636 | +10.41(+3.81%) |
Jan 25, 2018 | 273.70 | 276.23 | 270.00 | 273.56 | 566,317 | +1.28(+0.47%) |
Jan 24, 2018 | 273.52 | 274.39 | 267.60 | 272.28 | 749,360 | +0.12(+0.04%) |
Jan 23, 2018 | 267.00 | 276.61 | 266.88 | 272.16 | 973,398 | +5.06(+1.89%) |
Jan 22, 2018 | 269.64 | 271.73 | 258.92 | 267.10 | 1,146,657 | -2.36(-0.88%) |
Jan 19, 2018 | 268.10 | 269.57 | 263.20 | 269.46 | 1,231,386 | -1.24(-0.46%) |
Jan 18, 2018 | 272.25 | 272.69 | 266.51 | 270.70 | 1,051,928 | -1.55(-0.57%) |
Jan 17, 2018 | 265.16 | 273.60 | 264.25 | 272.25 | 1,174,790 | +8.37(+3.17%) |
Jan 16, 2018 | 262.12 | 268.18 | 260.56 | 263.88 | 1,198,237 | +5.45(+2.11%) |
Jan 12, 2018 | 258.43 | 258.43 | 258.43 | 0 | +5.52(+2.18%) | |
Jan 11, 2018 | 248.00 | 253.20 | 246.01 | 252.91 | 722,520 | +4.60(+1.85%) |
Jan 10, 2018 | 248.31 | 874,822 | -3.13(-1.24%) | |||
Jan 09, 2018 | 250.00 | 253.64 | 250.00 | 251.44 | 1,175,820 | +2.54(+1.02%) |
Jan 08, 2018 | 242.00 | 250.99 | 241.04 | 248.90 | 2,066,954 | +7.83(+3.25%) |
Jan 05, 2018 | 234.88 | 243.30 | 234.22 | 241.07 | 1,569,541 | +7.77(+3.33%) |
Jan 04, 2018 | 234.90 | 235.66 | 230.25 | 233.30 | 1,362,880 | +2.10(+0.91%) |
Jan 03, 2018 | 226.06 | 231.48 | 225.01 | 231.20 | 924,601 | +6.58(+2.93%) |
Jan 02, 2018 | 222.61 | 223.20 | 220.36 | 224.62 | 979,676 | +2.43(+1.09%) |
Dec 29, 2017 | 222.19 | 222.19 | 222.19 | 0 | -4.29(-1.89%) | |
Dec 28, 2017 | 227.79 | 227.79 | 222.61 | 226.48 | 612,177 | +0.03(+0.01%) |
Dec 27, 2017 | 223.22 | 229.01 | 223.12 | 226.45 | 706,561 | +2.91(+1.30%) |
Dec 26, 2017 | 222.36 | 224.42 | 220.26 | 223.54 | 445,999 | +0.42(+0.19%) |
Dec 22, 2017 | 216.37 | 224.01 | 212.86 | 223.12 | 1,155,192 | +4.36(+1.99%) |
Dec 21, 2017 | 234.29 | 235.13 | 217.55 | 218.76 | 2,062,978 | -14.89(-6.37%) |
Dec 20, 2017 | 235.86 | 236.24 | 232.66 | 233.65 | 485,962 | -1.40(-0.60%) |
Dec 19, 2017 | 235.47 | 236.53 | 234.21 | 235.05 | 597,345 | -0.42(-0.18%) |
Dec 18, 2017 | 234.35 | 236.92 | 233.01 | 235.47 | 800,266 | +1.92(+0.82%) |
Dec 15, 2017 | 235.34 | 235.34 | 231.50 | 233.55 | 1,642,581 | -0.25(-0.11%) |
Dec 14, 2017 | 235.81 | 237.90 | 232.84 | 233.80 | 980,359 | -1.83(-0.78%) |
Dec 13, 2017 | 234.53 | 237.50 | 234.53 | 235.63 | 737,991 | +1.26(+0.54%) |
Dec 12, 2017 | 234.80 | 238.60 | 234.00 | 234.37 | 1,010,898 | +0.71(+0.30%) |
Dec 11, 2017 | 237.42 | 239.02 | 232.78 | 233.66 | 1,056,690 | -4.77(-2.00%) |
Dec 08, 2017 | 242.72 | 245.81 | 235.05 | 238.43 | 1,004,267 | -2.95(-1.22%) |
Dec 07, 2017 | 236.11 | 242.17 | 232.50 | 241.38 | 1,217,892 | +8.37(+3.59%) |
Dec 06, 2017 | 228.16 | 233.74 | 225.74 | 233.01 | 1,215,400 | +5.65(+2.49%) |
Dec 05, 2017 | 225.02 | 233.82 | 224.30 | 227.36 | 2,147,898 | +1.56(+0.69%) |
Dec 04, 2017 | 257.83 | 257.99 | 222.74 | 225.80 | 3,878,538 | -28.27(-11.13%) |
Dec 01, 2017 | 259.35 | 260.75 | 252.71 | 254.07 | 1,355,083 | -6.81(-2.61%) |
Nov 30, 2017 | 259.96 | 262.79 | 254.24 | 260.88 | 1,085,060 | +2.51(+0.97%) |
Nov 29, 2017 | 264.40 | 264.63 | 254.02 | 258.37 | 1,336,084 | -5.86(-2.22%) |
Nov 28, 2017 | 264.40 | 266.41 | 259.30 | 264.23 | 1,018,162 | +1.81(+0.69%) |
Nov 27, 2017 | 255.78 | 263.90 | 255.54 | 262.42 | 1,048,872 | +7.66(+3.01%) |
Nov 24, 2017 | 254.32 | 255.73 | 253.44 | 254.76 | 285,873 | +0.38(+0.15%) |
Nov 22, 2017 | 255.41 | 257.35 | 251.57 | 254.38 | 804,953 | -2.05(-0.80%) |
Nov 21, 2017 | 257.67 | 258.88 | 252.03 | 256.43 | 1,303,197 | +0.92(+0.36%) |
Nov 20, 2017 | 254.64 | 258.61 | 253.67 | 255.51 | 717,132 | +1.62(+0.64%) |
Nov 17, 2017 | 254.74 | 255.77 | 251.50 | 253.89 | 666,787 | -1.03(-0.40%) |
Nov 16, 2017 | 251.76 | 255.98 | 249.18 | 254.92 | 1,048,750 | +5.73(+2.30%) |
Nov 15, 2017 | 252.24 | 253.64 | 243.00 | 249.19 | 1,465,128 | -4.83(-1.90%) |
Nov 14, 2017 | 251.78 | 256.10 | 251.00 | 254.02 | 948,538 | +0.29(+0.11%) |
Nov 13, 2017 | 249.29 | 257.60 | 248.29 | 253.73 | 952,430 | +4.27(+1.71%) |
Nov 10, 2017 | 249.38 | 251.01 | 246.26 | 249.46 | 927,592 | -0.17(-0.07%) |
Nov 09, 2017 | 251.80 | 254.19 | 245.53 | 249.63 | 1,314,724 | -3.11(-1.23%) |
Nov 08, 2017 | 246.00 | 253.65 | 246.00 | 252.74 | 1,080,484 | +6.28(+2.55%) |
Nov 07, 2017 | 245.00 | 246.84 | 243.66 | 246.46 | 613,471 | +1.96(+0.80%) |
Nov 06, 2017 | 244.02 | 246.83 | 238.59 | 244.50 | 1,063,586 | +3.15(+1.31%) |
Nov 03, 2017 | 233.85 | 242.55 | 233.85 | 241.35 | 1,035,508 | +7.88(+3.38%) |
Nov 02, 2017 | 235.38 | 237.95 | 233.00 | 233.47 | 1,037,368 | -1.48(-0.63%) |