Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2017 | 581.21 | 581.74 | 575.94 | 578.26 | 72,740 | -0.42(-0.07%) |
Oct 31, 2017 | 570.36 | 582.68 | 568.31 | 578.68 | 65,158 | +9.48(+1.66%) |
Oct 30, 2017 | 566.63 | 571.73 | 566.63 | 569.21 | 59,284 | -0.26(-0.05%) |
Oct 27, 2017 | 570.78 | 572.10 | 564.05 | 569.47 | 85,321 | -1.37(-0.24%) |
Oct 26, 2017 | 563.41 | 572.84 | 563.26 | 570.84 | 62,230 | +9.58(+1.71%) |
Oct 25, 2017 | 572.52 | 574.42 | 561.26 | 561.26 | 93,726 | -12.58(-2.19%) |
Oct 24, 2017 | 576.31 | 582.58 | 572.15 | 573.84 | 64,284 | -1.90(-0.33%) |
Oct 23, 2017 | 581.00 | 581.03 | 569.84 | 575.73 | 127,049 | -3.53(-0.61%) |
Oct 20, 2017 | 579.16 | 585.63 | 576.68 | 579.26 | 125,701 | -0.05(-0.01%) |
Oct 19, 2017 | 582.16 | 588.89 | 578.95 | 579.31 | 74,615 | -2.42(-0.42%) |
Oct 18, 2017 | 579.10 | 587.95 | 578.63 | 581.74 | 104,193 | -2.00(-0.34%) |
Oct 17, 2017 | 582.68 | 601.06 | 582.42 | 583.74 | 166,223 | +3.42(+0.59%) |
Oct 16, 2017 | 557.10 | 585.58 | 555.97 | 580.31 | 174,687 | +23.06(+4.14%) |
Oct 13, 2017 | 552.73 | 557.94 | 551.81 | 557.25 | 50,049 | +3.90(+0.70%) |
Oct 12, 2017 | 547.52 | 555.44 | 546.23 | 553.36 | 57,531 | +6.16(+1.13%) |
Oct 11, 2017 | 538.04 | 548.57 | 538.04 | 547.20 | 73,398 | +8.37(+1.55%) |
Oct 10, 2017 | 542.51 | 546.57 | 536.62 | 538.83 | 46,105 | -0.95(-0.18%) |
Oct 09, 2017 | 546.04 | 547.83 | 539.62 | 539.78 | 43,084 | -7.69(-1.40%) |
Oct 06, 2017 | 544.88 | 550.25 | 540.83 | 547.46 | 65,786 | +3.11(+0.57%) |
Oct 05, 2017 | 551.46 | 556.47 | 544.04 | 544.36 | 80,671 | -6.32(-1.15%) |
Oct 04, 2017 | 548.94 | 556.68 | 545.41 | 550.67 | 41,436 | +1.42(+0.26%) |
Oct 03, 2017 | 551.20 | 552.15 | 545.41 | 549.25 | 83,806 | -1.00(-0.18%) |