Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 579.01 | 583.19 | 549.73 | 549.73 | 2,324 | -31.13(-5.36%) |
Jan 30, 2018 | 571.11 | 584.12 | 571.11 | 580.87 | 2,343 | +13.01(+2.29%) |
Jan 29, 2018 | 551.13 | 569.72 | 550.66 | 567.86 | 1,388 | +21.20(+3.88%) |
Jan 26, 2018 | 541.37 | 555.31 | 540.95 | 546.66 | 767 | +5.75(+1.06%) |
Jan 25, 2018 | 536.26 | 550.66 | 536.26 | 540.90 | 848 | +2.79(+0.52%) |
Jan 24, 2018 | 531.15 | 542.30 | 528.82 | 538.12 | 943 | +8.36(+1.58%) |
Jan 23, 2018 | 549.73 | 549.73 | 529.15 | 529.75 | 1,635 | -19.52(-3.55%) |
Jan 22, 2018 | 566.46 | 567.81 | 549.27 | 549.27 | 1,071 | -18.60(-3.27%) |
Jan 19, 2018 | 576.22 | 579.48 | 567.87 | 567.87 | 526 | -8.36(-1.45%) |
Jan 18, 2018 | 559.03 | 578.14 | 559.03 | 576.22 | 2,779 | +20.91(+3.77%) |
Jan 17, 2018 | 566.46 | 566.46 | 553.45 | 555.31 | 732 | -12.08(-2.13%) |
Jan 16, 2018 | 567.39 | 567.39 | 549.73 | 567.39 | 2,639 | -2.79(-0.49%) |
Jan 12, 2018 | 570.18 | 570.18 | 570.18 | 0 | +13.94(+2.51%) | |
Jan 11, 2018 | 551.13 | 557.17 | 541.84 | 556.24 | 1,581 | +6.04(+1.10%) |
Jan 10, 2018 | 541.37 | 558.97 | 540.80 | 550.20 | 1,919 | +16.31(+3.06%) |
Jan 09, 2018 | 510.70 | 533.93 | 507.45 | 533.89 | 1,362 | +21.79(+4.26%) |
Jan 08, 2018 | 519.99 | 520.92 | 511.56 | 512.09 | 1,514 | -8.36(-1.61%) |
Jan 05, 2018 | 520.46 | 523.25 | 517.93 | 520.46 | 1,486 | +0.00(+0.00%) |
Jan 04, 2018 | 498.62 | 520.94 | 498.62 | 520.46 | 2,742 | +25.56(+5.16%) |
Jan 03, 2018 | 490.25 | 497.27 | 487.46 | 494.90 | 1,116 | +3.24(+0.66%) |
Jan 02, 2018 | 484.21 | 489.79 | 484.21 | 491.66 | 2,645 | +5.12(+1.05%) |
Dec 29, 2017 | 486.54 | 486.54 | 486.54 | 0 | +0.46(+0.09%) | |
Dec 28, 2017 | 497.69 | 497.69 | 485.61 | 486.08 | 333 | -7.89(-1.60%) |
Dec 27, 2017 | 495.37 | 496.30 | 489.79 | 493.97 | 928 | -5.58(-1.12%) |
Dec 26, 2017 | 503.26 | 503.73 | 494.95 | 499.55 | 934 | -7.90(-1.56%) |
Dec 22, 2017 | 510.24 | 517.22 | 504.19 | 507.45 | 1,007 | -9.76(-1.89%) |
Dec 21, 2017 | 504.66 | 518.13 | 504.66 | 517.21 | 3,344 | +6.51(+1.27%) |
Dec 20, 2017 | 493.97 | 510.70 | 488.86 | 510.70 | 2,422 | +17.19(+3.48%) |
Dec 19, 2017 | 464.23 | 496.30 | 460.51 | 493.51 | 2,354 | +28.81(+6.20%) |
Dec 18, 2017 | 469.34 | 469.34 | 456.10 | 464.69 | 1,268 | -9.76(-2.06%) |
Dec 15, 2017 | 477.71 | 479.83 | 471.67 | 474.45 | 761 | -7.90(-1.64%) |
Dec 14, 2017 | 481.89 | 483.41 | 477.24 | 482.35 | 904 | +0.93(+0.19%) |
Dec 13, 2017 | 486.54 | 486.54 | 475.85 | 481.43 | 1,117 | -2.78(-0.57%) |
Dec 12, 2017 | 490.72 | 493.73 | 479.57 | 484.21 | 1,081 | -7.90(-1.61%) |
Dec 11, 2017 | 489.79 | 494.44 | 489.79 | 492.11 | 869 | +0.93(+0.19%) |
Dec 08, 2017 | 495.83 | 499.55 | 489.32 | 491.18 | 1,225 | -7.90(-1.58%) |
Dec 07, 2017 | 501.87 | 506.98 | 496.76 | 499.08 | 2,530 | -3.67(-0.73%) |
Dec 06, 2017 | 500.01 | 509.30 | 495.75 | 502.75 | 2,721 | +0.88(+0.18%) |
Dec 05, 2017 | 487.55 | 501.87 | 487.55 | 501.87 | 2,623 | +13.48(+2.76%) |
Dec 04, 2017 | 479.57 | 488.86 | 473.57 | 488.39 | 1,986 | +6.51(+1.35%) |
Dec 01, 2017 | 482.82 | 489.93 | 476.31 | 481.89 | 6,046 | -2.79(-0.58%) |
Nov 30, 2017 | 487.93 | 489.32 | 480.96 | 484.68 | 1,717 | -3.72(-0.76%) |
Nov 29, 2017 | 491.65 | 495.83 | 485.08 | 488.39 | 1,719 | -0.46(-0.09%) |
Nov 28, 2017 | 482.35 | 494.90 | 482.35 | 488.86 | 3,024 | +6.50(+1.35%) |
Nov 27, 2017 | 475.38 | 482.35 | 473.95 | 482.35 | 1,379 | +6.51(+1.37%) |
Nov 24, 2017 | 478.64 | 478.64 | 472.60 | 475.85 | 729 | -2.79(-0.58%) |
Nov 22, 2017 | 475.85 | 479.59 | 472.64 | 478.64 | 1,250 | +4.18(+0.88%) |
Nov 21, 2017 | 485.14 | 485.14 | 473.52 | 474.45 | 2,021 | -10.69(-2.20%) |
Nov 20, 2017 | 482.82 | 486.98 | 478.64 | 485.14 | 1,471 | +5.05(+1.05%) |
Nov 17, 2017 | 480.50 | 481.89 | 473.52 | 480.09 | 929 | +5.17(+1.09%) |
Nov 16, 2017 | 488.86 | 489.44 | 473.06 | 474.92 | 4,136 | -12.55(-2.57%) |
Nov 15, 2017 | 473.52 | 487.46 | 471.67 | 487.46 | 3,446 | +15.80(+3.35%) |
Nov 14, 2017 | 471.20 | 474.45 | 469.34 | 471.67 | 3,357 | +2.32(+0.50%) |
Nov 13, 2017 | 473.06 | 477.24 | 467.02 | 469.34 | 1,288 | -6.92(-1.45%) |
Nov 10, 2017 | 484.21 | 484.21 | 472.13 | 476.27 | 1,146 | -1.44(-0.30%) |
Nov 09, 2017 | 486.54 | 488.39 | 469.34 | 477.71 | 4,953 | -1.83(-0.38%) |
Nov 08, 2017 | 487.37 | 487.93 | 478.17 | 479.54 | 4,604 | -6.07(-1.25%) |
Nov 07, 2017 | 498.62 | 498.62 | 481.42 | 485.61 | 1,576 | -14.36(-2.87%) |
Nov 06, 2017 | 508.84 | 508.84 | 493.97 | 499.97 | 516 | -7.95(-1.56%) |
Nov 03, 2017 | 510.24 | 515.05 | 505.59 | 507.91 | 527 | +4.18(+0.83%) |
Nov 02, 2017 | 515.81 | 515.81 | 497.69 | 503.73 | 3,143 | -13.94(-2.69%) |