Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 560.43 | 562.08 | 559.15 | 560.52 | 0 | -0.48(-0.09%) |
Jan 30, 2018 | 563.23 | 564.76 | 559.88 | 561.00 | 0 | -5.06(-0.89%) |
Jan 29, 2018 | 567.58 | 567.58 | 565.08 | 566.06 | 0 | -0.73(-0.13%) |
Jan 28, 2018 | 565.00 | 567.70 | 564.40 | 566.79 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 565.00 | 567.70 | 564.40 | 566.79 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 565.00 | 567.70 | 564.40 | 566.79 | 0 | +1.72(+0.30%) |
Jan 25, 2018 | 564.80 | 569.21 | 563.35 | 565.07 | 0 | -0.97(-0.17%) |
Jan 24, 2018 | 570.04 | 570.44 | 566.04 | 566.04 | 0 | -4.56(-0.80%) |
Jan 23, 2018 | 572.75 | 572.81 | 569.26 | 570.60 | 0 | -0.22(-0.04%) |
Jan 22, 2018 | 569.08 | 570.90 | 568.86 | 570.82 | 0 | +1.52(+0.27%) |
Jan 21, 2018 | 565.67 | 570.27 | 565.54 | 569.30 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 565.67 | 570.27 | 565.54 | 569.30 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 565.67 | 570.27 | 565.54 | 569.30 | 0 | +2.81(+0.50%) |
Jan 18, 2018 | 565.88 | 566.49 | 564.15 | 566.49 | 0 | +3.21(+0.57%) |
Jan 17, 2018 | 561.72 | 564.09 | 561.33 | 563.28 | 0 | +2.10(+0.37%) |
Jan 16, 2018 | 561.70 | 562.70 | 560.26 | 561.18 | 0 | +0.12(+0.02%) |
Jan 15, 2018 | 561.50 | 562.23 | 559.86 | 561.06 | 0 | -0.04(-0.01%) |
Jan 14, 2018 | 559.99 | 561.10 | 557.93 | 561.10 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 559.99 | 561.10 | 557.93 | 561.10 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 559.99 | 561.10 | 557.93 | 561.10 | 0 | +2.21(+0.40%) |
Jan 11, 2018 | 561.33 | 561.33 | 557.83 | 558.89 | 0 | -1.55(-0.28%) |
Jan 10, 2018 | 562.17 | 563.30 | 559.16 | 560.44 | 0 | -2.60(-0.46%) |
Jan 09, 2018 | 562.24 | 563.31 | 561.24 | 563.04 | 0 | +2.15(+0.38%) |
Jan 08, 2018 | 559.82 | 561.32 | 559.53 | 560.89 | 0 | +2.73(+0.49%) |
Jan 07, 2018 | 554.59 | 558.16 | 554.17 | 558.16 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 554.59 | 558.16 | 554.17 | 558.16 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 554.59 | 558.16 | 554.17 | 558.16 | 0 | +4.10(+0.74%) |
Jan 04, 2018 | 551.37 | 555.00 | 550.91 | 554.06 | 0 | +4.72(+0.86%) |
Jan 03, 2018 | 546.46 | 551.02 | 546.10 | 549.34 | 0 | +4.55(+0.84%) |
Jan 02, 2018 | 545.24 | 545.38 | 540.34 | 544.79 | 0 | +0.21(+0.04%) |
Jan 01, 2018 | 546.20 | 547.72 | 544.04 | 544.58 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 546.20 | 547.72 | 544.04 | 544.58 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 546.20 | 547.72 | 544.04 | 544.58 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 546.20 | 547.72 | 544.04 | 544.58 | 0 | -2.48(-0.45%) |
Dec 28, 2017 | 548.35 | 548.94 | 546.47 | 547.06 | 0 | -1.54(-0.28%) |
Dec 27, 2017 | 548.51 | 549.86 | 546.44 | 548.60 | 0 | +0.12(+0.02%) |
Dec 26, 2017 | 548.33 | 549.18 | 546.89 | 548.48 | 0 | +0.00(+0.00%) |
Dec 25, 2017 | 548.33 | 549.18 | 546.89 | 548.48 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 548.33 | 549.18 | 546.89 | 548.48 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 548.33 | 549.18 | 546.89 | 548.48 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 548.33 | 549.18 | 546.89 | 548.48 | 0 | -0.91(-0.17%) |
Dec 21, 2017 | 546.27 | 549.72 | 544.08 | 549.39 | 0 | +2.01(+0.37%) |
Dec 20, 2017 | 552.21 | 552.26 | 545.19 | 547.38 | 0 | -4.65(-0.84%) |
Dec 19, 2017 | 553.84 | 555.12 | 551.91 | 552.03 | 0 | -1.26(-0.23%) |
Dec 18, 2017 | 551.57 | 553.65 | 551.15 | 553.29 | 0 | +4.62(+0.84%) |
Dec 17, 2017 | 546.61 | 548.67 | 545.65 | 548.67 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 546.61 | 548.67 | 545.65 | 548.67 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 546.61 | 548.67 | 545.65 | 548.67 | 0 | +1.20(+0.22%) |
Dec 14, 2017 | 550.16 | 550.60 | 547.47 | 547.47 | 0 | -3.09(-0.56%) |
Dec 13, 2017 | 551.65 | 552.85 | 550.56 | 550.56 | 0 | -2.31(-0.42%) |
Dec 12, 2017 | 550.09 | 552.87 | 548.96 | 552.87 | 0 | +4.46(+0.81%) |
Dec 11, 2017 | 548.81 | 548.92 | 547.20 | 548.41 | 0 | +1.19(+0.22%) |
Dec 10, 2017 | 547.30 | 548.90 | 546.36 | 547.22 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 547.30 | 548.90 | 546.36 | 547.22 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 547.30 | 548.90 | 546.36 | 547.22 | 0 | +2.71(+0.50%) |
Dec 07, 2017 | 543.65 | 544.67 | 542.08 | 544.51 | 0 | +1.74(+0.32%) |
Dec 06, 2017 | 539.15 | 543.75 | 538.30 | 542.77 | 0 | -0.31(-0.06%) |
Dec 05, 2017 | 542.51 | 543.88 | 540.19 | 543.08 | 0 | +1.54(+0.28%) |
Dec 04, 2017 | 541.99 | 543.55 | 539.82 | 541.54 | 0 | +5.97(+1.11%) |
Dec 03, 2017 | 540.95 | 541.40 | 535.29 | 535.57 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 540.95 | 541.40 | 535.29 | 535.57 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 540.95 | 541.40 | 535.29 | 535.57 | 0 | -4.54(-0.84%) |
Nov 30, 2017 | 541.11 | 545.02 | 540.11 | 540.11 | 0 | -1.31(-0.24%) |
Nov 29, 2017 | 546.13 | 546.60 | 540.18 | 541.42 | 0 | -2.17(-0.40%) |
Nov 28, 2017 | 539.40 | 544.98 | 539.04 | 543.59 | 0 | +5.50(+1.02%) |
Nov 27, 2017 | 539.84 | 542.95 | 538.05 | 538.09 | 0 | -2.54(-0.47%) |
Nov 26, 2017 | 541.61 | 543.53 | 540.63 | 540.63 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 541.61 | 543.53 | 540.63 | 540.63 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 541.61 | 543.53 | 540.63 | 540.63 | 0 | -0.72(-0.13%) |
Nov 23, 2017 | 538.60 | 542.39 | 537.76 | 541.35 | 0 | +1.33(+0.25%) |
Nov 22, 2017 | 542.16 | 544.43 | 540.02 | 540.02 | 0 | -1.80(-0.33%) |
Nov 21, 2017 | 539.50 | 543.20 | 538.75 | 541.82 | 0 | +2.11(+0.39%) |
Nov 20, 2017 | 535.63 | 540.91 | 535.52 | 539.71 | 0 | +3.09(+0.58%) |
Nov 19, 2017 | 539.72 | 539.87 | 534.62 | 536.62 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 539.72 | 539.87 | 534.62 | 536.62 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 539.72 | 539.87 | 534.62 | 536.62 | 0 | -2.57(-0.48%) |
Nov 16, 2017 | 540.03 | 540.49 | 538.18 | 539.19 | 0 | +0.70(+0.13%) |
Nov 15, 2017 | 538.65 | 539.66 | 535.44 | 538.49 | 0 | -3.24(-0.60%) |
Nov 14, 2017 | 545.94 | 546.60 | 540.06 | 541.73 | 0 | -3.70(-0.68%) |
Nov 13, 2017 | 548.35 | 548.77 | 543.10 | 545.43 | 0 | -1.89(-0.35%) |
Nov 12, 2017 | 549.66 | 551.10 | 547.23 | 547.32 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 549.66 | 551.10 | 547.23 | 547.32 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 549.66 | 551.10 | 547.23 | 547.32 | 0 | -3.05(-0.55%) |
Nov 09, 2017 | 554.56 | 555.61 | 550.00 | 550.37 | 0 | -4.40(-0.79%) |
Nov 08, 2017 | 555.18 | 555.89 | 553.64 | 554.77 | 0 | +0.97(+0.18%) |
Nov 07, 2017 | 557.29 | 557.43 | 553.64 | 553.80 | 0 | -1.42(-0.26%) |
Nov 06, 2017 | 554.50 | 556.17 | 553.55 | 555.22 | 0 | +0.07(+0.01%) |
Nov 05, 2017 | 554.96 | 555.47 | 553.32 | 555.15 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 554.96 | 555.47 | 553.32 | 555.15 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 554.96 | 555.47 | 553.32 | 555.15 | 0 | +1.32(+0.24%) |
Nov 02, 2017 | 554.52 | 555.47 | 551.14 | 553.83 | 0 | -0.66(-0.12%) |