Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 625.16 | 629.48 | 616.42 | 623.69 | 360,879 | +1.21(+0.19%) |
Jan 30, 2018 | 624.11 | 632.95 | 620.63 | 622.48 | 193,660 | -7.85(-1.24%) |
Jan 29, 2018 | 633.95 | 639.27 | 629.00 | 630.32 | 41,211 | -5.69(-0.89%) |
Jan 26, 2018 | 649.64 | 655.49 | 634.11 | 636.01 | 82,403 | -15.37(-2.36%) |
Jan 25, 2018 | 653.43 | 654.91 | 641.38 | 651.38 | 63,067 | -1.69(-0.26%) |
Jan 24, 2018 | 659.44 | 661.20 | 646.80 | 653.07 | 57,341 | -3.74(-0.57%) |
Jan 23, 2018 | 650.91 | 660.65 | 645.75 | 656.80 | 82,582 | +5.95(+0.91%) |
Jan 22, 2018 | 653.59 | 634.16 | 650.85 | 80,347 | +12.00(+1.88%) | |
Jan 19, 2018 | 636.16 | 645.06 | 635.38 | 638.85 | 211,114 | +0.21(+0.03%) |
Jan 18, 2018 | 658.59 | 658.59 | 637.32 | 638.64 | 88,776 | -20.32(-3.08%) |
Jan 17, 2018 | 661.70 | 666.86 | 652.17 | 658.96 | 221,986 | -0.37(-0.06%) |
Jan 16, 2018 | 646.48 | 666.47 | 644.22 | 659.33 | 275,011 | +25.01(+3.94%) |
Jan 12, 2018 | 634.32 | 634.32 | 634.32 | 0 | -0.74(-0.12%) | |
Jan 11, 2018 | 632.59 | 636.59 | 628.48 | 635.06 | 100,408 | +3.26(+0.52%) |
Jan 10, 2018 | 635.17 | 626.06 | 631.79 | 144,976 | -6.90(-1.08%) | |
Jan 09, 2018 | 634.43 | 640.64 | 628.95 | 638.69 | 88,731 | +4.53(+0.71%) |
Jan 08, 2018 | 630.27 | 635.16 | 627.22 | 634.16 | 87,107 | +2.95(+0.47%) |
Jan 05, 2018 | 631.59 | 633.32 | 624.32 | 631.22 | 92,105 | +0.16(+0.03%) |
Jan 04, 2018 | 631.00 | 643.80 | 629.43 | 631.06 | 154,849 | +4.84(+0.77%) |
Jan 03, 2018 | 592.41 | 629.22 | 589.68 | 626.21 | 292,338 | +50.44(+8.76%) |
Jan 02, 2018 | 591.36 | 591.36 | 573.64 | 575.78 | 92,145 | -16.01(-2.70%) |
Dec 29, 2017 | 591.78 | 591.78 | 591.78 | 0 | +2.42(+0.41%) | |
Dec 28, 2017 | 601.05 | 601.05 | 588.02 | 589.36 | 46,874 | -8.74(-1.46%) |
Dec 27, 2017 | 599.21 | 602.78 | 594.31 | 598.10 | 33,849 | -0.90(-0.15%) |
Dec 26, 2017 | 600.42 | 602.23 | 594.73 | 599.00 | 32,053 | -1.79(-0.30%) |
Dec 22, 2017 | 604.89 | 606.58 | 598.47 | 600.78 | 59,117 | -2.74(-0.45%) |
Dec 21, 2017 | 606.89 | 609.05 | 602.94 | 603.52 | 82,107 | -3.26(-0.54%) |
Dec 20, 2017 | 574.78 | 617.32 | 573.88 | 606.79 | 247,803 | +36.75(+6.45%) |
Dec 19, 2017 | 571.20 | 576.99 | 569.46 | 570.04 | 66,126 | -1.53(-0.27%) |
Dec 18, 2017 | 580.09 | 585.60 | 570.93 | 571.56 | 91,918 | -6.11(-1.06%) |
Dec 15, 2017 | 579.41 | 585.25 | 574.83 | 577.67 | 101,329 | +1.42(+0.25%) |
Dec 14, 2017 | 585.10 | 585.73 | 575.09 | 576.25 | 64,442 | -8.16(-1.40%) |
Dec 13, 2017 | 583.46 | 588.41 | 579.30 | 584.41 | 89,150 | +1.16(+0.20%) |
Dec 12, 2017 | 597.73 | 600.78 | 582.67 | 583.25 | 88,118 | -15.64(-2.61%) |
Dec 11, 2017 | 601.31 | 605.58 | 597.73 | 598.89 | 92,975 | -3.79(-0.63%) |
Dec 08, 2017 | 609.16 | 610.63 | 600.57 | 602.68 | 80,419 | -6.48(-1.06%) |
Dec 07, 2017 | 605.21 | 609.26 | 601.78 | 609.16 | 103,975 | +5.84(+0.97%) |
Dec 06, 2017 | 603.68 | 608.21 | 599.18 | 603.31 | 73,871 | -2.05(-0.34%) |
Dec 05, 2017 | 598.68 | 609.21 | 598.68 | 605.37 | 79,367 | +4.79(+0.80%) |
Dec 04, 2017 | 604.68 | 606.58 | 598.73 | 600.57 | 92,698 | -0.74(-0.12%) |
Dec 01, 2017 | 602.84 | 607.45 | 594.94 | 601.31 | 110,325 | -3.53(-0.58%) |
Nov 30, 2017 | 606.95 | 611.05 | 597.73 | 604.84 | 252,680 | -1.05(-0.17%) |
Nov 29, 2017 | 600.47 | 606.95 | 598.57 | 605.89 | 90,187 | +4.05(+0.67%) |
Nov 28, 2017 | 591.04 | 602.34 | 591.04 | 601.84 | 67,045 | +10.21(+1.73%) |
Nov 27, 2017 | 593.62 | 597.20 | 583.46 | 591.62 | 94,120 | -5.90(-0.99%) |
Nov 24, 2017 | 600.05 | 604.89 | 593.99 | 597.52 | 62,728 | -4.16(-0.69%) |
Nov 22, 2017 | 599.57 | 605.26 | 594.44 | 601.68 | 96,708 | +2.79(+0.47%) |
Nov 21, 2017 | 591.73 | 600.21 | 582.94 | 598.89 | 125,269 | +6.58(+1.11%) |
Nov 20, 2017 | 590.89 | 593.68 | 586.35 | 592.31 | 127,829 | +0.58(+0.10%) |
Nov 17, 2017 | 575.67 | 599.15 | 575.41 | 591.73 | 201,128 | +15.22(+2.64%) |
Nov 16, 2017 | 562.82 | 584.15 | 550.72 | 576.51 | 559,893 | +53.44(+10.22%) |
Nov 15, 2017 | 540.87 | 540.98 | 522.34 | 523.07 | 199,590 | -22.38(-4.10%) |
Nov 14, 2017 | 552.82 | 553.66 | 544.03 | 545.45 | 83,803 | -7.42(-1.34%) |
Nov 13, 2017 | 553.66 | 554.61 | 547.87 | 552.87 | 114,087 | -0.37(-0.07%) |
Nov 10, 2017 | 546.13 | 554.61 | 544.21 | 553.24 | 37,824 | +4.90(+0.89%) |
Nov 09, 2017 | 546.71 | 550.87 | 538.66 | 548.35 | 78,440 | -0.26(-0.05%) |
Nov 08, 2017 | 547.77 | 551.43 | 542.24 | 548.61 | 83,945 | +1.84(+0.34%) |
Nov 07, 2017 | 550.61 | 552.03 | 542.98 | 546.77 | 157,293 | -2.05(-0.37%) |
Nov 06, 2017 | 546.87 | 551.77 | 543.61 | 548.82 | 63,419 | +1.05(+0.19%) |
Nov 03, 2017 | 537.34 | 560.09 | 537.29 | 547.77 | 116,949 | +9.16(+1.70%) |
Nov 02, 2017 | 576.51 | 576.59 | 516.54 | 538.61 | 282,094 | -39.70(-6.86%) |