Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 851.83 | 851.83 | 851.83 | 0 | -7.19(-0.84%) | |
Dec 28, 2017 | 868.13 | 877.73 | 836.00 | 859.02 | 234,975 | -1.44(-0.17%) |
Dec 27, 2017 | 874.85 | 875.81 | 836.00 | 860.46 | 193,762 | -4.80(-0.55%) |
Dec 26, 2017 | 828.80 | 869.09 | 818.25 | 865.26 | 246,939 | +54.20(+6.68%) |
Dec 22, 2017 | 792.35 | 820.17 | 780.58 | 811.06 | 234,426 | +32.14(+4.13%) |
Dec 21, 2017 | 754.46 | 793.79 | 750.62 | 778.92 | 220,568 | +23.50(+3.11%) |
Dec 20, 2017 | 724.24 | 766.63 | 719.93 | 755.42 | 252,931 | +43.17(+6.06%) |
Dec 19, 2017 | 708.90 | 723.28 | 696.90 | 712.25 | 177,613 | +7.68(+1.09%) |
Dec 18, 2017 | 687.79 | 712.25 | 687.79 | 704.58 | 200,697 | +31.18(+4.63%) |
Dec 15, 2017 | 698.82 | 699.78 | 665.73 | 673.40 | 181,803 | -5.28(-0.78%) |
Dec 14, 2017 | 676.28 | 686.83 | 646.78 | 678.68 | 252,298 | -2.88(-0.42%) |
Dec 13, 2017 | 608.17 | 697.87 | 608.17 | 681.56 | 359,042 | +69.55(+11.36%) |
Dec 12, 2017 | 600.74 | 612.97 | 596.42 | 612.01 | 119,308 | +3.84(+0.63%) |
Dec 11, 2017 | 611.05 | 633.11 | 598.10 | 608.17 | 167,912 | +1.92(+0.32%) |
Dec 08, 2017 | 593.30 | 614.41 | 592.83 | 606.25 | 145,582 | +17.27(+2.93%) |
Dec 07, 2017 | 590.43 | 604.82 | 577.48 | 588.99 | 206,736 | -24.46(-3.99%) |
Dec 06, 2017 | 625.44 | 639.11 | 605.30 | 613.45 | 168,078 | -26.38(-4.12%) |
Dec 05, 2017 | 658.05 | 659.01 | 620.16 | 639.83 | 254,905 | -29.26(-4.37%) |
Dec 04, 2017 | 685.87 | 685.87 | 665.73 | 669.09 | 188,758 | -27.34(-3.93%) |
Dec 01, 2017 | 691.63 | 726.64 | 687.79 | 696.43 | 228,095 | +4.80(+0.69%) |
Nov 30, 2017 | 689.23 | 710.10 | 677.24 | 691.63 | 214,229 | -5.76(-0.83%) |
Nov 29, 2017 | 718.97 | 718.97 | 692.11 | 697.38 | 256,956 | -39.81(-5.40%) |
Nov 28, 2017 | 752.54 | 755.35 | 728.56 | 737.19 | 148,854 | -13.91(-1.85%) |
Nov 27, 2017 | 758.30 | 762.62 | 736.72 | 751.10 | 126,683 | +16.31(+2.22%) |
Nov 24, 2017 | 734.80 | 759.02 | 729.04 | 734.80 | 91,704 | -13.43(-1.79%) |
Nov 22, 2017 | 733.84 | 756.86 | 731.92 | 748.23 | 204,831 | +29.26(+4.07%) |
Nov 21, 2017 | 714.17 | 735.28 | 712.30 | 718.97 | 172,695 | +13.91(+1.97%) |
Nov 20, 2017 | 725.20 | 727.60 | 695.47 | 705.06 | 230,971 | -39.33(-5.28%) |
Nov 17, 2017 | 722.33 | 755.90 | 716.09 | 744.39 | 232,885 | +30.70(+4.30%) |
Nov 16, 2017 | 704.10 | 718.01 | 701.70 | 713.69 | 102,089 | +2.88(+0.40%) |
Nov 15, 2017 | 713.69 | 714.65 | 691.63 | 710.82 | 164,076 | +10.55(+1.51%) |
Nov 14, 2017 | 704.10 | 719.45 | 690.19 | 700.26 | 198,860 | -14.87(-2.08%) |
Nov 13, 2017 | 738.15 | 740.55 | 710.34 | 715.13 | 187,500 | -14.87(-2.04%) |
Nov 10, 2017 | 760.22 | 765.46 | 724.73 | 730.00 | 202,924 | -34.53(-4.52%) |
Nov 09, 2017 | 784.68 | 784.68 | 751.10 | 764.53 | 203,746 | -9.11(-1.18%) |
Nov 08, 2017 | 777.00 | 793.79 | 769.86 | 773.65 | 185,298 | +13.91(+1.83%) |
Nov 07, 2017 | 767.89 | 773.65 | 739.59 | 759.74 | 176,440 | -20.14(-2.58%) |
Nov 06, 2017 | 733.84 | 792.35 | 729.10 | 779.88 | 248,206 | +46.52(+6.34%) |
Nov 03, 2017 | 766.45 | 766.45 | 718.01 | 733.36 | 238,450 | -20.62(-2.74%) |
Nov 02, 2017 | 744.39 | 774.61 | 742.52 | 753.98 | 166,004 | +21.10(+2.88%) |
Nov 01, 2017 | 737.67 | 772.21 | 726.07 | 732.88 | 257,334 | +5.76(+0.79%) |
Oct 31, 2017 | 741.03 | 741.99 | 720.89 | 727.12 | 193,268 | -34.53(-4.53%) |
Oct 30, 2017 | 774.76 | 727.60 | 761.66 | 207,942 | +31.66(+4.34%) | |
Oct 27, 2017 | 714.17 | 746.79 | 701.94 | 730.00 | 218,721 | +8.15(+1.13%) |
Oct 26, 2017 | 764.05 | 766.50 | 711.29 | 721.85 | 302,694 | -35.97(-4.75%) |
Oct 25, 2017 | 778.44 | 781.80 | 751.58 | 757.82 | 239,039 | -20.62(-2.65%) |
Oct 24, 2017 | 797.63 | 806.74 | 772.50 | 778.44 | 229,786 | -28.78(-3.57%) |
Oct 23, 2017 | 809.62 | 823.89 | 784.44 | 807.22 | 258,682 | -16.31(-1.98%) |
Oct 20, 2017 | 844.15 | 848.47 | 817.34 | 823.53 | 258,987 | -37.41(-4.35%) |
Oct 19, 2017 | 863.34 | 875.33 | 852.07 | 860.94 | 190,742 | +13.43(+1.58%) |
Oct 18, 2017 | 862.86 | 872.93 | 845.11 | 847.51 | 192,748 | -19.66(-2.27%) |
Oct 17, 2017 | 858.54 | 875.33 | 840.79 | 867.17 | 274,248 | -7.19(-0.82%) |
Oct 16, 2017 | 926.65 | 932.88 | 856.14 | 874.37 | 294,213 | -54.20(-5.84%) |
Oct 13, 2017 | 954.47 | 957.83 | 912.74 | 928.57 | 194,816 | -4.80(-0.51%) |
Oct 12, 2017 | 947.75 | 953.51 | 923.29 | 933.36 | 174,876 | -24.46(-2.55%) |
Oct 11, 2017 | 936.24 | 958.78 | 883.00 | 957.83 | 311,118 | +32.13(+3.47%) |
Oct 10, 2017 | 978.45 | 980.37 | 916.75 | 925.69 | 236,058 | -38.37(-3.98%) |
Oct 09, 2017 | 944.88 | 969.34 | 928.09 | 964.06 | 180,957 | +34.53(+3.72%) |
Oct 06, 2017 | 871.97 | 932.40 | 849.43 | 929.53 | 361,502 | +58.04(+6.66%) |
Oct 05, 2017 | 908.42 | 913.03 | 866.70 | 871.49 | 222,195 | -39.81(-4.37%) |
Oct 04, 2017 | 907.94 | 915.25 | 889.23 | 911.30 | 200,683 | +22.06(+2.48%) |
Oct 03, 2017 | 865.26 | 901.23 | 859.50 | 889.24 | 195,246 | +32.62(+3.81%) |