Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 357.34 | 359.61 | 345.72 | 347.81 | 1,386,795 | -4.78(-1.36%) |
Jan 30, 2018 | 355.47 | 357.75 | 351.50 | 352.59 | 1,127,602 | -5.89(-1.64%) |
Jan 29, 2018 | 365.15 | 367.90 | 357.47 | 358.48 | 1,317,923 | -9.43(-2.56%) |
Jan 26, 2018 | 356.17 | 370.57 | 356.05 | 367.91 | 2,232,708 | +14.17(+4.01%) |
Jan 25, 2018 | 358.00 | 358.00 | 341.21 | 353.74 | 1,863,028 | +7.24(+2.09%) |
Jan 24, 2018 | 348.89 | 350.12 | 342.30 | 346.50 | 1,508,234 | -0.25(-0.07%) |
Jan 23, 2018 | 348.00 | 354.28 | 345.74 | 346.75 | 1,163,451 | -0.89(-0.26%) |
Jan 22, 2018 | 343.59 | 347.82 | 342.03 | 347.64 | 1,195,189 | +5.23(+1.53%) |
Jan 19, 2018 | 347.57 | 347.57 | 341.82 | 342.41 | 1,232,214 | -2.03(-0.59%) |
Jan 18, 2018 | 343.99 | 345.00 | 337.50 | 344.44 | 1,302,476 | -0.43(-0.12%) |
Jan 17, 2018 | 339.72 | 347.78 | 337.28 | 344.87 | 1,428,975 | +6.02(+1.78%) |
Jan 16, 2018 | 337.63 | 344.87 | 336.56 | 338.85 | 1,256,664 | +2.90(+0.86%) |
Jan 12, 2018 | 335.95 | 335.95 | 335.95 | 0 | +2.88(+0.86%) | |
Jan 11, 2018 | 338.01 | 338.54 | 329.34 | 333.07 | 1,001,967 | -3.65(-1.08%) |
Jan 10, 2018 | 339.94 | 336.72 | 973,445 | +0.36(+0.11%) | ||
Jan 09, 2018 | 329.65 | 339.49 | 329.06 | 336.36 | 1,326,295 | +6.71(+2.04%) |
Jan 08, 2018 | 341.45 | 341.94 | 327.26 | 329.65 | 1,438,614 | -12.84(-3.75%) |
Jan 05, 2018 | 342.00 | 344.12 | 339.06 | 342.49 | 1,486,430 | +2.50(+0.74%) |
Jan 04, 2018 | 339.73 | 341.40 | 335.46 | 339.99 | 967,068 | +0.14(+0.04%) |
Jan 03, 2018 | 333.46 | 340.45 | 332.71 | 339.85 | 1,121,698 | +5.68(+1.70%) |
Jan 02, 2018 | 321.15 | 335.43 | 318.33 | 334.17 | 1,422,380 | +15.60(+4.90%) |
Dec 29, 2017 | 318.57 | 318.57 | 318.57 | 0 | -1.76(-0.55%) | |
Dec 28, 2017 | 320.60 | 322.38 | 319.26 | 320.33 | 659,971 | +0.26(+0.08%) |
Dec 27, 2017 | 319.93 | 322.25 | 318.87 | 320.07 | 600,908 | +0.29(+0.09%) |
Dec 26, 2017 | 319.45 | 320.14 | 316.25 | 319.78 | 653,939 | +0.28(+0.09%) |
Dec 22, 2017 | 323.16 | 323.50 | 318.76 | 319.50 | 886,954 | -3.02(-0.94%) |
Dec 21, 2017 | 319.75 | 328.60 | 319.05 | 322.52 | 2,209,702 | -10.95(-3.28%) |
Dec 20, 2017 | 330.75 | 335.80 | 329.30 | 333.47 | 1,276,511 | +6.45(+1.97%) |
Dec 19, 2017 | 326.13 | 328.38 | 324.00 | 327.02 | 802,649 | +1.07(+0.33%) |
Dec 18, 2017 | 329.67 | 330.42 | 324.54 | 325.95 | 990,814 | -1.99(-0.61%) |
Dec 15, 2017 | 328.61 | 330.12 | 321.73 | 327.94 | 2,023,490 | +4.39(+1.36%) |
Dec 14, 2017 | 332.00 | 332.00 | 321.11 | 323.55 | 1,159,089 | -7.16(-2.17%) |
Dec 13, 2017 | 328.21 | 332.85 | 327.41 | 330.71 | 1,095,055 | +2.96(+0.90%) |
Dec 12, 2017 | 325.20 | 327.90 | 323.84 | 327.75 | 747,632 | -0.28(-0.09%) |
Dec 11, 2017 | 327.09 | 330.61 | 322.66 | 328.03 | 1,047,276 | +2.26(+0.69%) |
Dec 08, 2017 | 321.00 | 327.55 | 319.85 | 325.77 | 1,133,930 | +6.20(+1.94%) |
Dec 07, 2017 | 315.42 | 319.91 | 311.95 | 319.57 | 987,076 | +4.91(+1.56%) |
Dec 06, 2017 | 319.00 | 320.58 | 311.75 | 314.66 | 936,061 | -5.21(-1.63%) |
Dec 05, 2017 | 317.66 | 322.25 | 317.66 | 319.87 | 915,127 | +2.47(+0.78%) |
Dec 04, 2017 | 319.20 | 321.75 | 315.56 | 317.40 | 908,712 | -1.95(-0.61%) |
Dec 01, 2017 | 320.70 | 323.07 | 316.05 | 319.35 | 1,207,790 | -2.82(-0.88%) |
Nov 30, 2017 | 320.69 | 323.69 | 317.76 | 322.17 | 1,181,877 | +2.21(+0.69%) |
Nov 29, 2017 | 317.50 | 321.29 | 316.23 | 319.96 | 1,360,778 | +2.82(+0.89%) |
Nov 28, 2017 | 314.12 | 317.39 | 312.10 | 317.14 | 1,100,667 | +5.41(+1.74%) |
Nov 27, 2017 | 310.07 | 312.45 | 307.01 | 311.73 | 1,353,334 | +2.76(+0.89%) |
Nov 24, 2017 | 308.50 | 310.35 | 307.27 | 308.97 | 514,110 | -0.83(-0.27%) |
Nov 22, 2017 | 308.91 | 311.11 | 307.15 | 309.80 | 733,319 | +0.74(+0.24%) |
Nov 21, 2017 | 310.87 | 311.22 | 306.11 | 309.06 | 1,281,519 | -0.40(-0.13%) |
Nov 20, 2017 | 313.60 | 315.76 | 309.17 | 309.46 | 666,989 | -4.51(-1.44%) |
Nov 17, 2017 | 313.47 | 316.00 | 310.18 | 313.97 | 907,441 | -0.01(-0.00%) |
Nov 16, 2017 | 310.72 | 314.62 | 309.68 | 313.98 | 713,507 | +3.70(+1.19%) |
Nov 15, 2017 | 309.69 | 313.19 | 308.00 | 310.28 | 1,294,004 | +0.59(+0.19%) |
Nov 14, 2017 | 313.34 | 314.44 | 307.50 | 309.69 | 1,214,071 | -6.02(-1.91%) |
Nov 13, 2017 | 310.47 | 316.03 | 308.57 | 315.71 | 1,186,761 | +5.27(+1.70%) |
Nov 10, 2017 | 310.10 | 311.70 | 306.39 | 310.44 | 820,707 | +0.48(+0.15%) |
Nov 09, 2017 | 312.00 | 313.97 | 308.90 | 309.96 | 895,309 | -2.62(-0.84%) |
Nov 08, 2017 | 314.81 | 314.81 | 311.64 | 312.58 | 1,232,077 | -0.99(-0.32%) |
Nov 07, 2017 | 315.94 | 315.98 | 310.46 | 313.57 | 887,460 | -1.90(-0.60%) |
Nov 06, 2017 | 314.39 | 319.40 | 314.14 | 315.47 | 1,065,157 | +1.33(+0.42%) |
Nov 03, 2017 | 309.79 | 314.20 | 308.21 | 314.14 | 827,968 | +4.74(+1.53%) |
Nov 02, 2017 | 316.00 | 319.22 | 308.59 | 309.40 | 1,570,858 | -6.33(-2.00%) |