Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 625.12 | 629.43 | 616.38 | 623.64 | 360,906 | +1.21(+0.19%) |
Jan 30, 2018 | 624.06 | 632.91 | 620.59 | 622.43 | 193,675 | -7.85(-1.24%) |
Jan 29, 2018 | 633.91 | 639.22 | 628.96 | 630.27 | 41,214 | -5.69(-0.89%) |
Jan 26, 2018 | 649.60 | 655.44 | 634.07 | 635.96 | 82,409 | -15.37(-2.36%) |
Jan 25, 2018 | 653.39 | 654.86 | 641.33 | 651.33 | 63,071 | -1.69(-0.26%) |
Jan 24, 2018 | 659.39 | 661.15 | 646.75 | 653.02 | 57,345 | -3.74(-0.57%) |
Jan 23, 2018 | 650.86 | 660.60 | 645.71 | 656.75 | 82,588 | +5.95(+0.91%) |
Jan 22, 2018 | 653.54 | 634.12 | 650.81 | 80,353 | +12.00(+1.88%) | |
Jan 19, 2018 | 636.12 | 645.01 | 635.33 | 638.80 | 211,130 | +0.21(+0.03%) |
Jan 18, 2018 | 658.54 | 658.54 | 637.28 | 638.59 | 88,783 | -20.32(-3.08%) |
Jan 17, 2018 | 661.65 | 666.81 | 652.12 | 658.91 | 222,002 | -0.37(-0.06%) |
Jan 16, 2018 | 646.44 | 666.42 | 644.17 | 659.28 | 275,032 | +25.01(+3.94%) |
Jan 12, 2018 | 634.28 | 634.28 | 634.28 | 0 | -0.74(-0.12%) | |
Jan 11, 2018 | 632.54 | 636.54 | 628.43 | 635.01 | 100,415 | +3.26(+0.52%) |
Jan 10, 2018 | 635.12 | 626.01 | 631.75 | 144,987 | -6.90(-1.08%) | |
Jan 09, 2018 | 634.38 | 640.59 | 628.91 | 638.64 | 88,737 | +4.53(+0.71%) |
Jan 08, 2018 | 630.22 | 635.12 | 627.17 | 634.12 | 87,114 | +2.95(+0.47%) |
Jan 05, 2018 | 631.54 | 633.27 | 624.27 | 631.17 | 92,111 | +0.16(+0.03%) |
Jan 04, 2018 | 630.96 | 643.75 | 629.38 | 631.01 | 154,860 | +4.84(+0.77%) |
Jan 03, 2018 | 592.37 | 629.17 | 589.63 | 626.17 | 292,360 | +50.43(+8.76%) |
Jan 02, 2018 | 591.32 | 591.32 | 573.60 | 575.73 | 92,152 | -16.00(-2.70%) |
Dec 29, 2017 | 591.74 | 591.74 | 591.74 | 0 | +2.42(+0.41%) | |
Dec 28, 2017 | 601.00 | 601.00 | 587.97 | 589.32 | 46,878 | -8.74(-1.46%) |
Dec 27, 2017 | 599.16 | 602.74 | 594.26 | 598.05 | 33,851 | -0.90(-0.15%) |
Dec 26, 2017 | 600.37 | 602.19 | 594.69 | 598.95 | 32,055 | -1.79(-0.30%) |
Dec 22, 2017 | 604.85 | 606.53 | 598.42 | 600.74 | 59,121 | -2.74(-0.45%) |
Dec 21, 2017 | 606.85 | 609.01 | 602.90 | 603.48 | 82,113 | -3.26(-0.54%) |
Dec 20, 2017 | 574.73 | 617.27 | 573.84 | 606.74 | 247,821 | +36.75(+6.45%) |
Dec 19, 2017 | 571.15 | 576.94 | 569.42 | 570.00 | 66,131 | -1.53(-0.27%) |
Dec 18, 2017 | 580.05 | 585.55 | 570.89 | 571.52 | 91,925 | -6.11(-1.06%) |
Dec 15, 2017 | 579.37 | 585.21 | 574.79 | 577.63 | 101,336 | +1.42(+0.25%) |
Dec 14, 2017 | 585.05 | 585.68 | 575.05 | 576.21 | 64,446 | -8.16(-1.40%) |
Dec 13, 2017 | 583.42 | 588.37 | 579.26 | 584.37 | 89,157 | +1.16(+0.20%) |
Dec 12, 2017 | 597.69 | 600.74 | 582.63 | 583.21 | 88,125 | -15.64(-2.61%) |
Dec 11, 2017 | 601.27 | 605.53 | 597.69 | 598.85 | 92,982 | -3.79(-0.63%) |
Dec 08, 2017 | 609.11 | 610.59 | 600.53 | 602.64 | 80,425 | -6.48(-1.06%) |
Dec 07, 2017 | 605.16 | 609.22 | 601.74 | 609.11 | 103,983 | +5.84(+0.97%) |
Dec 06, 2017 | 603.64 | 608.16 | 599.13 | 603.27 | 73,877 | -2.05(-0.34%) |
Dec 05, 2017 | 598.63 | 609.16 | 598.63 | 605.32 | 79,373 | +4.79(+0.80%) |
Dec 04, 2017 | 604.64 | 606.53 | 598.69 | 600.53 | 92,705 | -0.74(-0.12%) |
Dec 01, 2017 | 602.79 | 607.40 | 594.90 | 601.27 | 110,333 | -3.53(-0.58%) |
Nov 30, 2017 | 606.90 | 611.01 | 597.69 | 604.79 | 252,699 | -1.05(-0.17%) |
Nov 29, 2017 | 600.42 | 606.90 | 598.53 | 605.85 | 90,194 | +4.05(+0.67%) |
Nov 28, 2017 | 591.00 | 602.29 | 591.00 | 601.79 | 67,050 | +10.21(+1.73%) |
Nov 27, 2017 | 593.58 | 597.16 | 583.42 | 591.58 | 94,127 | -5.90(-0.99%) |
Nov 24, 2017 | 600.00 | 604.85 | 593.95 | 597.48 | 62,733 | -4.16(-0.69%) |
Nov 22, 2017 | 599.53 | 605.22 | 594.40 | 601.63 | 96,715 | +2.79(+0.47%) |
Nov 21, 2017 | 591.68 | 600.16 | 582.89 | 598.85 | 125,278 | +6.58(+1.11%) |
Nov 20, 2017 | 590.84 | 593.63 | 586.31 | 592.26 | 127,839 | +0.58(+0.10%) |
Nov 17, 2017 | 575.63 | 599.11 | 575.37 | 591.68 | 201,143 | +15.21(+2.64%) |
Nov 16, 2017 | 562.78 | 584.10 | 550.67 | 576.47 | 559,935 | +53.44(+10.22%) |
Nov 15, 2017 | 540.83 | 540.93 | 522.30 | 523.03 | 199,605 | -22.38(-4.10%) |
Nov 14, 2017 | 552.78 | 553.62 | 543.99 | 545.41 | 83,809 | -7.42(-1.34%) |
Nov 13, 2017 | 553.62 | 554.57 | 547.83 | 552.83 | 114,095 | -0.37(-0.07%) |
Nov 10, 2017 | 546.09 | 554.57 | 544.17 | 553.20 | 37,827 | +4.90(+0.89%) |
Nov 09, 2017 | 546.67 | 550.83 | 538.62 | 548.30 | 78,446 | -0.26(-0.05%) |
Nov 08, 2017 | 547.73 | 551.38 | 542.20 | 548.57 | 83,951 | +1.84(+0.34%) |
Nov 07, 2017 | 550.57 | 551.99 | 542.93 | 546.73 | 157,304 | -2.05(-0.37%) |
Nov 06, 2017 | 546.83 | 551.73 | 543.57 | 548.78 | 63,424 | +1.05(+0.19%) |
Nov 03, 2017 | 537.30 | 560.04 | 537.25 | 547.73 | 116,958 | +9.16(+1.70%) |
Nov 02, 2017 | 576.47 | 576.55 | 516.51 | 538.57 | 282,115 | -39.69(-6.86%) |