Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 594.43 | 594.43 | 594.43 | 0 | +2.43(+0.41%) | |
Dec 28, 2017 | 603.74 | 603.74 | 590.65 | 592.00 | 46,665 | -8.78(-1.46%) |
Dec 27, 2017 | 601.89 | 605.49 | 596.97 | 600.78 | 33,698 | -0.90(-0.15%) |
Dec 26, 2017 | 603.11 | 604.93 | 597.40 | 601.68 | 31,910 | -1.80(-0.30%) |
Dec 22, 2017 | 607.60 | 609.29 | 601.15 | 603.48 | 58,853 | -2.75(-0.45%) |
Dec 21, 2017 | 609.61 | 611.78 | 605.65 | 606.23 | 81,741 | -3.28(-0.54%) |
Dec 20, 2017 | 577.35 | 620.08 | 576.45 | 609.51 | 246,697 | +36.91(+6.45%) |
Dec 19, 2017 | 573.75 | 579.57 | 572.01 | 572.59 | 65,831 | -1.53(-0.27%) |
Dec 18, 2017 | 582.69 | 588.22 | 573.49 | 574.13 | 91,508 | -6.13(-1.06%) |
Dec 15, 2017 | 582.01 | 587.88 | 577.40 | 580.26 | 100,877 | +1.43(+0.25%) |
Dec 14, 2017 | 587.72 | 588.35 | 577.67 | 578.83 | 64,154 | -8.20(-1.40%) |
Dec 13, 2017 | 586.08 | 591.05 | 581.90 | 587.03 | 88,752 | +1.16(+0.20%) |
Dec 12, 2017 | 600.41 | 603.48 | 585.28 | 585.87 | 87,725 | -15.71(-2.61%) |
Dec 11, 2017 | 604.01 | 608.29 | 600.41 | 601.57 | 92,560 | -3.81(-0.63%) |
Dec 08, 2017 | 611.89 | 613.37 | 603.27 | 605.38 | 80,060 | -6.50(-1.06%) |
Dec 07, 2017 | 607.92 | 611.99 | 604.48 | 611.89 | 103,511 | +5.87(+0.97%) |
Dec 06, 2017 | 606.39 | 610.93 | 601.86 | 606.02 | 73,542 | -2.06(-0.34%) |
Dec 05, 2017 | 601.36 | 611.94 | 601.36 | 608.08 | 79,013 | +4.81(+0.80%) |
Dec 04, 2017 | 607.39 | 609.29 | 601.41 | 603.27 | 92,284 | -0.74(-0.12%) |
Dec 01, 2017 | 605.54 | 610.17 | 597.61 | 604.01 | 109,833 | -3.54(-0.58%) |
Nov 30, 2017 | 609.66 | 613.79 | 600.41 | 607.55 | 251,553 | -1.06(-0.17%) |
Nov 29, 2017 | 603.16 | 609.66 | 601.26 | 608.61 | 89,785 | +4.07(+0.67%) |
Nov 28, 2017 | 593.69 | 605.04 | 593.69 | 604.53 | 66,746 | +10.26(+1.73%) |
Nov 27, 2017 | 596.28 | 599.88 | 586.08 | 594.27 | 93,700 | -5.92(-0.99%) |
Nov 24, 2017 | 602.74 | 607.60 | 596.65 | 600.20 | 62,448 | -4.18(-0.69%) |
Nov 22, 2017 | 602.26 | 607.97 | 597.10 | 604.38 | 96,276 | +2.80(+0.47%) |
Nov 21, 2017 | 594.38 | 602.89 | 585.55 | 601.57 | 124,710 | +6.61(+1.11%) |
Nov 20, 2017 | 593.53 | 596.34 | 588.98 | 594.96 | 127,259 | +0.58(+0.10%) |
Nov 17, 2017 | 578.25 | 601.84 | 577.99 | 594.38 | 200,231 | +15.28(+2.64%) |
Nov 16, 2017 | 565.35 | 586.76 | 553.18 | 579.10 | 557,395 | +53.68(+10.22%) |
Nov 15, 2017 | 543.29 | 543.40 | 524.68 | 525.42 | 198,700 | -22.48(-4.10%) |
Nov 14, 2017 | 555.30 | 556.14 | 546.47 | 547.89 | 83,429 | -7.46(-1.34%) |
Nov 13, 2017 | 556.14 | 557.10 | 550.33 | 555.35 | 113,578 | -0.37(-0.07%) |
Nov 10, 2017 | 548.58 | 557.10 | 546.65 | 555.72 | 37,655 | +4.92(+0.89%) |
Nov 09, 2017 | 549.16 | 553.34 | 541.07 | 550.80 | 78,090 | -0.26(-0.05%) |
Nov 08, 2017 | 550.22 | 553.90 | 544.67 | 551.07 | 83,571 | +1.85(+0.34%) |
Nov 07, 2017 | 553.08 | 554.50 | 545.41 | 549.22 | 156,591 | -2.06(-0.37%) |
Nov 06, 2017 | 549.32 | 554.24 | 546.04 | 551.28 | 63,136 | +1.06(+0.19%) |
Nov 03, 2017 | 539.75 | 562.60 | 539.70 | 550.22 | 116,427 | +9.20(+1.70%) |
Nov 02, 2017 | 579.10 | 579.18 | 518.86 | 541.02 | 280,835 | -39.88(-6.86%) |
Nov 01, 2017 | 583.86 | 584.38 | 578.57 | 580.89 | 72,410 | -0.42(-0.07%) |
Oct 31, 2017 | 572.96 | 585.34 | 570.90 | 581.32 | 64,863 | +9.52(+1.66%) |
Oct 30, 2017 | 569.21 | 574.34 | 569.21 | 571.80 | 59,016 | -0.26(-0.05%) |
Oct 27, 2017 | 573.38 | 574.71 | 566.62 | 572.06 | 84,934 | -1.38(-0.24%) |
Oct 26, 2017 | 565.98 | 575.45 | 565.82 | 573.44 | 61,947 | +9.62(+1.71%) |
Oct 25, 2017 | 575.13 | 577.03 | 563.81 | 563.81 | 93,301 | -12.64(-2.19%) |
Oct 24, 2017 | 578.94 | 585.23 | 574.76 | 576.45 | 63,993 | -1.90(-0.33%) |
Oct 23, 2017 | 583.64 | 583.68 | 572.43 | 578.36 | 126,473 | -3.54(-0.61%) |
Oct 20, 2017 | 581.79 | 588.30 | 579.31 | 581.90 | 125,131 | -0.05(-0.01%) |
Oct 19, 2017 | 584.81 | 591.58 | 581.58 | 581.95 | 74,277 | -2.43(-0.42%) |
Oct 18, 2017 | 581.74 | 590.63 | 581.26 | 584.38 | 103,720 | -2.01(-0.34%) |
Oct 17, 2017 | 585.34 | 603.79 | 585.07 | 586.39 | 165,469 | +3.44(+0.59%) |
Oct 16, 2017 | 559.63 | 588.25 | 558.50 | 582.96 | 173,895 | +23.16(+4.14%) |
Oct 13, 2017 | 555.25 | 560.48 | 554.32 | 559.79 | 49,822 | +3.91(+0.70%) |
Oct 12, 2017 | 550.01 | 557.97 | 548.71 | 555.88 | 57,270 | +6.19(+1.13%) |
Oct 11, 2017 | 540.49 | 551.07 | 540.49 | 549.69 | 73,066 | +8.41(+1.55%) |
Oct 10, 2017 | 544.99 | 549.06 | 539.06 | 541.28 | 45,896 | -0.95(-0.18%) |
Oct 09, 2017 | 548.53 | 550.33 | 542.08 | 542.24 | 42,889 | -7.72(-1.40%) |
Oct 06, 2017 | 547.37 | 552.76 | 543.29 | 549.96 | 65,488 | +3.12(+0.57%) |
Oct 05, 2017 | 553.98 | 559.00 | 546.52 | 546.84 | 80,305 | -6.35(-1.15%) |
Oct 04, 2017 | 551.44 | 559.21 | 547.89 | 553.18 | 41,248 | +1.43(+0.26%) |
Oct 03, 2017 | 553.71 | 554.66 | 547.89 | 551.75 | 83,426 | -1.00(-0.18%) |