Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 543.00 | 543.00 | 543.00 | 0 | +15.96(+3.03%) | |
Dec 28, 2017 | 538.80 | 549.00 | 526.08 | 527.04 | 7,332 | -13.32(-2.47%) |
Dec 27, 2017 | 542.16 | 553.44 | 535.92 | 540.36 | 5,875 | +1.20(+0.22%) |
Dec 26, 2017 | 541.80 | 546.60 | 536.64 | 539.16 | 4,554 | -3.48(-0.64%) |
Dec 22, 2017 | 535.68 | 550.80 | 535.68 | 542.64 | 6,968 | +3.72(+0.69%) |
Dec 21, 2017 | 534.24 | 554.16 | 529.92 | 538.92 | 5,594 | +3.24(+0.60%) |
Dec 20, 2017 | 572.40 | 572.40 | 530.64 | 535.68 | 7,013 | -37.92(-6.61%) |
Dec 19, 2017 | 576.72 | 599.88 | 563.76 | 573.60 | 10,337 | -2.64(-0.46%) |
Dec 18, 2017 | 537.12 | 584.69 | 528.00 | 576.24 | 17,305 | +43.56(+8.18%) |
Dec 15, 2017 | 512.28 | 538.08 | 496.68 | 532.68 | 24,791 | +21.36(+4.18%) |
Dec 14, 2017 | 507.36 | 521.78 | 495.36 | 511.32 | 8,880 | +4.08(+0.80%) |
Dec 13, 2017 | 501.00 | 520.32 | 489.03 | 507.24 | 8,869 | +4.92(+0.98%) |
Dec 12, 2017 | 530.64 | 536.88 | 496.20 | 502.32 | 20,939 | -25.56(-4.84%) |
Dec 11, 2017 | 534.84 | 545.88 | 520.29 | 527.88 | 8,192 | -3.48(-0.65%) |
Dec 08, 2017 | 515.64 | 540.60 | 510.72 | 531.36 | 16,894 | +16.68(+3.24%) |
Dec 07, 2017 | 523.92 | 527.52 | 500.04 | 514.68 | 21,142 | -14.52(-2.74%) |
Dec 06, 2017 | 524.76 | 536.16 | 512.76 | 529.20 | 11,361 | -0.24(-0.05%) |
Dec 05, 2017 | 537.84 | 547.92 | 524.22 | 529.44 | 6,965 | -7.92(-1.47%) |
Dec 04, 2017 | 581.52 | 581.52 | 524.64 | 537.36 | 13,388 | -40.44(-7.00%) |
Dec 01, 2017 | 592.44 | 605.76 | 562.92 | 577.80 | 18,217 | -21.12(-3.53%) |
Nov 30, 2017 | 556.68 | 628.44 | 556.20 | 598.92 | 68,167 | +46.32(+8.38%) |
Nov 29, 2017 | 540.00 | 555.24 | 520.74 | 552.60 | 15,364 | +15.84(+2.95%) |
Nov 28, 2017 | 507.36 | 538.56 | 496.42 | 536.76 | 23,303 | +34.68(+6.91%) |
Nov 27, 2017 | 519.72 | 533.28 | 497.04 | 502.08 | 19,153 | -15.36(-2.97%) |
Nov 24, 2017 | 477.48 | 546.24 | 468.84 | 517.44 | 14,023 | +43.92(+9.28%) |
Nov 22, 2017 | 454.32 | 474.60 | 440.16 | 473.52 | 8,539 | +18.96(+4.17%) |
Nov 21, 2017 | 459.84 | 469.68 | 448.68 | 454.56 | 6,859 | -1.68(-0.37%) |
Nov 20, 2017 | 431.40 | 459.00 | 414.36 | 456.24 | 11,087 | +29.76(+6.98%) |
Nov 17, 2017 | 417.00 | 442.80 | 417.00 | 426.48 | 8,408 | +7.08(+1.69%) |
Nov 16, 2017 | 399.96 | 430.44 | 399.96 | 419.40 | 6,860 | +21.84(+5.49%) |
Nov 15, 2017 | 396.36 | 402.48 | 390.96 | 397.56 | 5,111 | +0.84(+0.21%) |
Nov 14, 2017 | 397.80 | 406.92 | 393.12 | 396.72 | 5,474 | -3.36(-0.84%) |
Nov 13, 2017 | 404.28 | 410.40 | 393.78 | 400.08 | 5,375 | -5.52(-1.36%) |
Nov 10, 2017 | 419.16 | 427.50 | 400.68 | 405.60 | 19,430 | -16.20(-3.84%) |
Nov 09, 2017 | 418.80 | 430.92 | 411.06 | 421.80 | 8,645 | +0.00(+0.00%) |
Nov 08, 2017 | 394.56 | 422.40 | 383.76 | 421.80 | 11,998 | +32.76(+8.42%) |
Nov 07, 2017 | 381.36 | 390.60 | 374.52 | 389.04 | 10,303 | +7.80(+2.05%) |
Nov 06, 2017 | 362.88 | 389.28 | 355.80 | 381.24 | 12,435 | +18.24(+5.02%) |
Nov 03, 2017 | 360.24 | 372.00 | 349.74 | 363.00 | 11,893 | +4.68(+1.31%) |
Nov 02, 2017 | 327.00 | 375.48 | 324.00 | 358.32 | 67,638 | +15.36(+4.48%) |
Nov 01, 2017 | 355.68 | 358.80 | 340.09 | 342.96 | 3,990 | -11.16(-3.15%) |
Oct 31, 2017 | 351.36 | 360.48 | 348.72 | 354.12 | 3,852 | +4.80(+1.37%) |
Oct 30, 2017 | 373.20 | 380.16 | 348.12 | 349.32 | 4,506 | -23.04(-6.19%) |
Oct 27, 2017 | 372.00 | 376.08 | 367.44 | 372.36 | 5,276 | +0.72(+0.19%) |
Oct 26, 2017 | 366.60 | 373.38 | 357.84 | 371.64 | 3,475 | +4.92(+1.34%) |
Oct 25, 2017 | 355.20 | 367.44 | 355.20 | 366.72 | 5,031 | +9.84(+2.76%) |
Oct 24, 2017 | 362.64 | 365.52 | 350.16 | 356.88 | 6,574 | -7.68(-2.11%) |
Oct 23, 2017 | 374.40 | 375.72 | 362.28 | 364.56 | 5,960 | -10.32(-2.75%) |
Oct 20, 2017 | 374.04 | 379.80 | 368.16 | 374.88 | 6,048 | +4.20(+1.13%) |
Oct 19, 2017 | 373.92 | 376.56 | 367.80 | 370.68 | 5,029 | -3.84(-1.03%) |
Oct 18, 2017 | 377.64 | 382.32 | 366.24 | 374.52 | 5,351 | +0.12(+0.03%) |
Oct 17, 2017 | 381.72 | 392.88 | 369.36 | 374.40 | 18,241 | -9.84(-2.56%) |
Oct 16, 2017 | 404.40 | 406.44 | 384.12 | 384.24 | 11,449 | -17.76(-4.42%) |
Oct 13, 2017 | 415.32 | 415.32 | 397.68 | 402.00 | 5,735 | -10.08(-2.45%) |
Oct 12, 2017 | 415.20 | 417.60 | 410.52 | 412.08 | 4,296 | -3.00(-0.72%) |
Oct 11, 2017 | 420.00 | 425.52 | 412.62 | 415.08 | 3,719 | -5.76(-1.37%) |
Oct 10, 2017 | 425.40 | 427.44 | 413.88 | 420.84 | 7,672 | -1.32(-0.31%) |
Oct 09, 2017 | 423.00 | 434.82 | 418.80 | 422.16 | 5,223 | -1.56(-0.37%) |
Oct 06, 2017 | 421.20 | 435.67 | 408.95 | 423.72 | 5,412 | +3.12(+0.74%) |
Oct 05, 2017 | 417.36 | 425.76 | 410.70 | 420.60 | 5,057 | +3.36(+0.81%) |
Oct 04, 2017 | 422.76 | 429.00 | 415.80 | 417.24 | 4,023 | -4.80(-1.14%) |
Oct 03, 2017 | 413.64 | 429.72 | 409.20 | 422.04 | 6,871 | +8.40(+2.03%) |