Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 306.68 | 309.90 | 305.77 | 306.59 | 1,464,208 | +0.96(+0.32%) |
Jan 30, 2018 | 301.87 | 307.27 | 301.87 | 305.63 | 1,440,959 | +1.01(+0.33%) |
Jan 29, 2018 | 302.51 | 307.25 | 301.66 | 304.62 | 1,526,649 | +2.50(+0.83%) |
Jan 26, 2018 | 293.58 | 302.13 | 291.37 | 302.12 | 1,441,551 | +9.51(+3.25%) |
Jan 25, 2018 | 285.17 | 293.50 | 283.13 | 292.61 | 1,561,563 | +10.39(+3.68%) |
Jan 24, 2018 | 282.21 | 284.80 | 281.52 | 282.22 | 947,881 | -0.02(-0.01%) |
Jan 23, 2018 | 283.81 | 283.92 | 281.51 | 282.24 | 725,820 | -1.50(-0.53%) |
Jan 22, 2018 | 284.60 | 285.03 | 282.31 | 283.73 | 812,289 | -1.11(-0.39%) |
Jan 19, 2018 | 284.71 | 285.58 | 283.33 | 284.84 | 970,714 | +1.86(+0.66%) |
Jan 18, 2018 | 285.86 | 286.94 | 282.71 | 282.98 | 664,967 | -2.89(-1.01%) |
Jan 17, 2018 | 283.60 | 286.14 | 282.10 | 285.87 | 680,997 | +4.48(+1.59%) |
Jan 16, 2018 | 285.79 | 286.94 | 281.20 | 281.39 | 818,496 | -2.35(-0.83%) |
Jan 12, 2018 | 283.74 | 283.74 | 283.74 | 0 | +5.04(+1.81%) | |
Jan 11, 2018 | 278.10 | 278.85 | 277.54 | 278.70 | 547,752 | +1.75(+0.63%) |
Jan 10, 2018 | 278.51 | 278.63 | 275.83 | 276.95 | 750,895 | -2.50(-0.90%) |
Jan 09, 2018 | 278.41 | 281.74 | 277.94 | 279.46 | 920,628 | +1.92(+0.69%) |
Jan 08, 2018 | 278.16 | 278.51 | 276.91 | 277.54 | 733,933 | +0.04(+0.01%) |
Jan 05, 2018 | 278.29 | 279.32 | 276.59 | 277.50 | 936,089 | -0.30(-0.11%) |
Jan 04, 2018 | 276.03 | 277.94 | 275.15 | 277.80 | 646,867 | +1.71(+0.62%) |
Jan 03, 2018 | 274.37 | 276.63 | 274.25 | 276.09 | 801,972 | +1.27(+0.46%) |
Jan 02, 2018 | 276.72 | 277.05 | 272.99 | 274.82 | 794,143 | -1.50(-0.54%) |
Dec 29, 2017 | 276.32 | 276.32 | 276.32 | 0 | -1.24(-0.45%) | |
Dec 28, 2017 | 276.24 | 277.76 | 275.37 | 277.57 | 418,426 | +1.92(+0.70%) |
Dec 27, 2017 | 274.29 | 275.80 | 273.78 | 275.65 | 520,063 | +2.09(+0.76%) |
Dec 26, 2017 | 274.08 | 275.89 | 273.46 | 273.56 | 553,952 | +0.05(+0.02%) |
Dec 22, 2017 | 275.30 | 275.30 | 273.43 | 273.51 | 630,452 | -0.64(-0.23%) |
Dec 21, 2017 | 276.89 | 277.07 | 273.93 | 274.14 | 908,598 | -1.92(-0.69%) |
Dec 20, 2017 | 277.24 | 277.76 | 275.85 | 276.06 | 659,083 | -0.45(-0.16%) |
Dec 19, 2017 | 277.95 | 279.00 | 276.44 | 276.51 | 672,986 | -1.15(-0.42%) |
Dec 18, 2017 | 280.02 | 280.12 | 276.16 | 277.67 | 749,962 | -1.86(-0.67%) |
Dec 15, 2017 | 277.78 | 280.14 | 276.88 | 279.53 | 1,481,092 | +3.20(+1.16%) |
Dec 14, 2017 | 278.61 | 279.18 | 275.79 | 276.32 | 1,004,653 | -1.40(-0.50%) |
Dec 13, 2017 | 276.37 | 280.08 | 276.37 | 277.72 | 828,886 | +1.06(+0.38%) |
Dec 12, 2017 | 276.66 | 277.23 | 274.69 | 276.66 | 1,086,245 | +2.45(+0.89%) |
Dec 11, 2017 | 275.97 | 276.56 | 273.58 | 274.21 | 749,353 | -1.00(-0.36%) |
Dec 08, 2017 | 273.03 | 275.21 | 271.01 | 275.21 | 760,085 | +2.69(+0.99%) |
Dec 07, 2017 | 270.34 | 273.59 | 270.28 | 272.52 | 727,573 | +2.23(+0.83%) |
Dec 06, 2017 | 268.27 | 271.26 | 268.14 | 270.28 | 699,340 | +2.21(+0.82%) |
Dec 05, 2017 | 271.48 | 271.76 | 267.87 | 268.08 | 649,581 | -2.53(-0.93%) |
Dec 04, 2017 | 272.61 | 270.55 | 270.61 | 1,311,754 | +0.84(+0.31%) | |
Dec 01, 2017 | 276.40 | 277.13 | 269.34 | 269.77 | 1,218,705 | -6.10(-2.21%) |
Nov 30, 2017 | 275.51 | 277.98 | 273.51 | 275.87 | 3,379,945 | +0.64(+0.23%) |
Nov 29, 2017 | 276.31 | 274.65 | 275.23 | 875,897 | -1.09(-0.39%) | |
Nov 28, 2017 | 273.91 | 277.52 | 273.55 | 276.31 | 1,014,896 | +3.83(+1.41%) |
Nov 27, 2017 | 271.82 | 273.04 | 271.09 | 272.48 | 570,114 | +0.82(+0.30%) |
Nov 24, 2017 | 271.75 | 272.72 | 271.19 | 271.67 | 304,227 | +0.63(+0.23%) |
Nov 22, 2017 | 272.13 | 272.47 | 269.49 | 271.04 | 516,786 | -2.06(-0.75%) |
Nov 21, 2017 | 271.14 | 273.65 | 270.20 | 273.09 | 787,835 | +3.02(+1.12%) |
Nov 20, 2017 | 266.50 | 270.35 | 266.32 | 270.07 | 783,886 | +3.67(+1.38%) |
Nov 17, 2017 | 268.84 | 269.31 | 266.31 | 266.40 | 510,390 | -3.32(-1.23%) |
Nov 16, 2017 | 269.56 | 270.34 | 268.80 | 269.72 | 490,923 | +0.55(+0.20%) |
Nov 15, 2017 | 269.92 | 271.32 | 268.90 | 269.17 | 888,117 | -0.47(-0.17%) |
Nov 14, 2017 | 266.68 | 269.70 | 265.77 | 269.64 | 581,172 | +1.78(+0.66%) |
Nov 13, 2017 | 267.19 | 268.29 | 264.23 | 267.86 | 731,123 | +0.31(+0.12%) |
Nov 10, 2017 | 267.88 | 268.92 | 267.03 | 267.55 | 436,646 | -0.91(-0.34%) |
Nov 09, 2017 | 271.80 | 272.44 | 267.51 | 268.45 | 590,372 | -3.73(-1.37%) |
Nov 08, 2017 | 272.19 | 273.04 | 271.47 | 272.19 | 584,592 | -0.01(-0.00%) |
Nov 07, 2017 | 271.01 | 273.41 | 271.01 | 272.19 | 569,139 | +1.30(+0.48%) |
Nov 06, 2017 | 270.00 | 272.36 | 269.47 | 270.89 | 408,621 | +0.18(+0.07%) |
Nov 03, 2017 | 270.28 | 272.24 | 268.46 | 270.71 | 576,900 | +0.27(+0.10%) |
Nov 02, 2017 | 263.73 | 270.56 | 263.73 | 270.44 | 793,170 | +6.45(+2.44%) |