Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 679.73 | 682.57 | 671.44 | 675.26 | 125,767 | -1.88(-0.28%) |
Jan 30, 2018 | 680.34 | 680.34 | 669.88 | 677.14 | 115,190 | -8.65(-1.26%) |
Jan 29, 2018 | 690.39 | 697.26 | 685.34 | 685.79 | 129,740 | -6.51(-0.94%) |
Jan 26, 2018 | 679.08 | 693.18 | 676.46 | 692.30 | 180,696 | +14.25(+2.10%) |
Jan 25, 2018 | 674.93 | 680.31 | 674.81 | 678.05 | 225,730 | +5.36(+0.80%) |
Jan 24, 2018 | 667.00 | 676.65 | 664.60 | 672.69 | 152,954 | +5.54(+0.83%) |
Jan 23, 2018 | 671.07 | 674.15 | 665.76 | 667.15 | 187,544 | -3.73(-0.56%) |
Jan 22, 2018 | 665.81 | 671.77 | 657.93 | 670.88 | 146,087 | +4.19(+0.63%) |
Jan 19, 2018 | 656.94 | 667.53 | 656.94 | 666.69 | 188,638 | +12.94(+1.98%) |
Jan 18, 2018 | 655.80 | 660.16 | 650.52 | 653.75 | 101,619 | -2.76(-0.42%) |
Jan 17, 2018 | 653.12 | 661.21 | 651.76 | 656.51 | 148,277 | +7.09(+1.09%) |
Jan 16, 2018 | 653.30 | 657.90 | 648.89 | 649.42 | 129,186 | -1.18(-0.18%) |
Jan 12, 2018 | 650.60 | 650.60 | 650.60 | 0 | +11.34(+1.77%) | |
Jan 11, 2018 | 647.37 | 648.38 | 635.80 | 639.26 | 161,767 | -6.93(-1.07%) |
Jan 10, 2018 | 646.19 | 146,195 | -3.80(-0.58%) | |||
Jan 09, 2018 | 636.04 | 655.00 | 636.04 | 649.99 | 261,092 | +16.81(+2.65%) |
Jan 08, 2018 | 635.93 | 639.10 | 632.12 | 633.18 | 137,720 | -4.17(-0.65%) |
Jan 05, 2018 | 629.30 | 640.37 | 626.73 | 637.35 | 208,895 | +10.32(+1.65%) |
Jan 04, 2018 | 628.88 | 630.25 | 624.90 | 627.03 | 204,428 | -4.51(-0.71%) |
Jan 03, 2018 | 624.96 | 636.41 | 624.96 | 631.54 | 145,624 | +5.44(+0.87%) |
Jan 02, 2018 | 622.44 | 627.20 | 621.53 | 626.10 | 126,892 | +6.58(+1.06%) |
Dec 29, 2017 | 619.52 | 619.52 | 619.52 | 0 | -3.08(-0.49%) | |
Dec 28, 2017 | 618.84 | 623.17 | 614.15 | 622.60 | 122,576 | +6.67(+1.08%) |
Dec 27, 2017 | 612.42 | 619.43 | 609.11 | 615.93 | 154,660 | +2.40(+0.39%) |
Dec 26, 2017 | 613.01 | 617.20 | 612.11 | 613.53 | 145,366 | -1.24(-0.20%) |
Dec 22, 2017 | 618.43 | 618.59 | 611.50 | 614.77 | 179,200 | -3.66(-0.59%) |
Dec 21, 2017 | 625.51 | 629.98 | 617.58 | 618.43 | 184,698 | -8.23(-1.31%) |
Dec 20, 2017 | 636.67 | 644.98 | 626.40 | 626.66 | 172,740 | -8.41(-1.32%) |
Dec 19, 2017 | 643.78 | 646.75 | 628.98 | 635.07 | 241,585 | -7.92(-1.23%) |
Dec 18, 2017 | 642.50 | 644.92 | 640.00 | 642.99 | 209,065 | +3.05(+0.48%) |
Dec 15, 2017 | 631.56 | 643.56 | 630.15 | 639.94 | 268,194 | +10.01(+1.59%) |
Dec 14, 2017 | 626.75 | 631.38 | 622.30 | 629.93 | 196,768 | +3.54(+0.57%) |
Dec 13, 2017 | 625.27 | 633.35 | 625.27 | 626.39 | 120,245 | +1.38(+0.22%) |
Dec 12, 2017 | 625.01 | 626.75 | 619.28 | 625.01 | 113,919 | +0.34(+0.05%) |
Dec 11, 2017 | 622.05 | 626.43 | 618.84 | 624.67 | 129,382 | +1.48(+0.24%) |
Dec 08, 2017 | 623.20 | 625.00 | 620.24 | 623.19 | 104,420 | +3.04(+0.49%) |
Dec 07, 2017 | 616.35 | 621.86 | 614.89 | 620.15 | 115,329 | +4.17(+0.68%) |
Dec 06, 2017 | 610.17 | 617.52 | 610.17 | 615.98 | 92,601 | +3.73(+0.61%) |
Dec 05, 2017 | 606.89 | 620.21 | 605.30 | 612.25 | 155,916 | +5.45(+0.90%) |
Dec 04, 2017 | 626.33 | 626.73 | 606.76 | 606.80 | 228,509 | -17.84(-2.86%) |
Dec 01, 2017 | 630.91 | 633.29 | 615.30 | 624.64 | 165,902 | -4.57(-0.73%) |
Nov 30, 2017 | 625.71 | 634.16 | 625.68 | 629.21 | 201,230 | +3.77(+0.60%) |
Nov 29, 2017 | 633.70 | 633.70 | 621.21 | 625.44 | 86,112 | -8.70(-1.37%) |
Nov 28, 2017 | 634.97 | 637.75 | 632.01 | 634.14 | 95,379 | +0.38(+0.06%) |
Nov 27, 2017 | 634.40 | 637.49 | 632.10 | 633.76 | 120,769 | -1.26(-0.20%) |
Nov 24, 2017 | 626.00 | 635.02 | 625.00 | 635.02 | 48,812 | +8.67(+1.38%) |
Nov 22, 2017 | 627.62 | 629.76 | 625.38 | 626.35 | 81,720 | -1.27(-0.20%) |
Nov 21, 2017 | 633.43 | 634.30 | 627.19 | 627.62 | 94,810 | -4.30(-0.68%) |
Nov 20, 2017 | 632.11 | 632.95 | 629.61 | 631.92 | 100,046 | +1.00(+0.16%) |
Nov 17, 2017 | 627.91 | 631.90 | 622.70 | 630.92 | 97,335 | +0.42(+0.07%) |
Nov 16, 2017 | 626.48 | 634.13 | 626.48 | 630.50 | 137,178 | +5.31(+0.85%) |
Nov 15, 2017 | 630.44 | 630.44 | 622.55 | 625.19 | 162,479 | -6.18(-0.98%) |
Nov 14, 2017 | 630.00 | 632.82 | 626.15 | 631.37 | 114,422 | +0.53(+0.08%) |
Nov 13, 2017 | 619.54 | 633.19 | 617.42 | 630.84 | 193,305 | +8.18(+1.31%) |
Nov 10, 2017 | 624.01 | 626.74 | 618.98 | 622.66 | 167,847 | -4.16(-0.66%) |
Nov 09, 2017 | 621.46 | 627.26 | 617.99 | 626.82 | 167,847 | +3.10(+0.50%) |
Nov 08, 2017 | 625.79 | 625.79 | 614.65 | 623.72 | 267,862 | -0.86(-0.14%) |
Nov 07, 2017 | 635.49 | 639.51 | 621.68 | 624.58 | 234,314 | -10.53(-1.66%) |
Nov 06, 2017 | 644.64 | 644.64 | 630.36 | 635.11 | 213,558 | -10.89(-1.69%) |
Nov 03, 2017 | 649.15 | 658.68 | 635.18 | 646.00 | 391,640 | -25.60(-3.81%) |
Nov 02, 2017 | 687.18 | 690.59 | 670.66 | 671.60 | 188,056 | -17.51(-2.54%) |