Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 619.00 | 651.32 | 619.00 | 640.43 | 284 | -4.01(-0.62%) |
Jan 30, 2018 | 674.99 | 674.99 | 644.44 | 644.44 | 144 | -10.56(-1.61%) |
Jan 29, 2018 | 647.02 | 655.46 | 645.61 | 655.00 | 979 | +5.00(+0.77%) |
Jan 26, 2018 | 651.34 | 651.34 | 642.40 | 650.00 | 438 | +11.92(+1.87%) |
Jan 25, 2018 | 637.00 | 639.22 | 633.50 | 638.08 | 311 | +3.67(+0.58%) |
Jan 24, 2018 | 642.00 | 645.00 | 634.40 | 634.40 | 522 | -7.61(-1.18%) |
Jan 23, 2018 | 630.00 | 642.01 | 630.00 | 642.01 | 446 | +13.52(+2.15%) |
Jan 22, 2018 | 634.24 | 635.50 | 624.55 | 628.49 | 471 | -6.96(-1.10%) |
Jan 19, 2018 | 641.10 | 641.10 | 635.46 | 635.46 | 10 | -4.54(-0.71%) |
Jan 18, 2018 | 632.84 | 640.00 | 632.84 | 640.00 | 206 | +6.12(+0.97%) |
Jan 17, 2018 | 631.94 | 635.85 | 631.53 | 633.88 | 2,414 | +0.76(+0.12%) |
Jan 16, 2018 | 600.00 | 640.50 | 591.00 | 633.12 | 405 | +50.39(+8.65%) |
Jan 12, 2018 | 582.73 | 582.73 | 582.73 | 0 | +2.73(+0.47%) | |
Jan 11, 2018 | 581.48 | 582.54 | 580.00 | 580.00 | 608 | +2.13(+0.37%) |
Jan 10, 2018 | 593.20 | 593.20 | 577.87 | 577.87 | 699 | -8.93(-1.52%) |
Jan 09, 2018 | 586.85 | 588.74 | 586.80 | 586.80 | 426 | -2.10(-0.36%) |
Jan 08, 2018 | 590.00 | 591.69 | 588.00 | 588.90 | 209 | -0.90(-0.15%) |
Jan 05, 2018 | 592.37 | 598.26 | 588.00 | 589.79 | 920 | -3.64(-0.61%) |
Jan 04, 2018 | 601.67 | 601.67 | 593.43 | 593.43 | 2,448 | -8.26(-1.37%) |
Jan 03, 2018 | 603.00 | 603.35 | 600.57 | 601.69 | 157 | -1.08(-0.18%) |
Jan 02, 2018 | 610.89 | 610.89 | 598.00 | 602.77 | 466 | -2.23(-0.37%) |
Dec 29, 2017 | 605.00 | 605.00 | 605.00 | 0 | +0.34(+0.06%) | |
Dec 28, 2017 | 601.39 | 605.42 | 601.39 | 604.66 | 256 | +4.66(+0.78%) |
Dec 27, 2017 | 600.00 | 603.29 | 600.00 | 600.00 | 214 | -20.00(-3.23%) |
Dec 26, 2017 | 595.25 | 620.00 | 595.25 | 620.00 | 22 | +17.11(+2.84%) |
Dec 22, 2017 | 595.54 | 602.98 | 595.54 | 602.89 | 1,120 | +0.38(+0.06%) |
Dec 21, 2017 | 601.31 | 605.04 | 599.42 | 602.51 | 108 | +0.71(+0.12%) |
Dec 20, 2017 | 595.28 | 601.80 | 593.79 | 601.80 | 115 | +6.80(+1.14%) |
Dec 19, 2017 | 599.14 | 599.18 | 594.75 | 595.00 | 235 | -1.65(-0.28%) |
Dec 18, 2017 | 598.84 | 599.09 | 596.65 | 596.65 | 36 | -3.21(-0.53%) |
Dec 15, 2017 | 603.20 | 603.20 | 599.86 | 599.86 | 816 | -3.43(-0.57%) |
Dec 14, 2017 | 604.67 | 606.38 | 602.01 | 603.29 | 167 | -0.37(-0.06%) |
Dec 12, 2017 | 603.66 | 603.66 | 603.66 | 0 | -6.89(-1.13%) | |
Dec 11, 2017 | 609.21 | 611.61 | 609.21 | 610.55 | 80 | +0.64(+0.10%) |
Dec 08, 2017 | 609.96 | 610.00 | 608.00 | 609.91 | 202 | +8.20(+1.36%) |
Dec 07, 2017 | 603.07 | 606.61 | 600.95 | 601.71 | 401 | +1.71(+0.29%) |
Dec 06, 2017 | 602.21 | 602.60 | 600.00 | 600.00 | 268 | -1.24(-0.21%) |
Dec 05, 2017 | 598.00 | 608.67 | 598.00 | 601.24 | 681 | +13.33(+2.27%) |
Dec 04, 2017 | 600.00 | 600.00 | 584.67 | 587.91 | 520 | -8.89(-1.49%) |
Dec 01, 2017 | 600.00 | 604.05 | 596.51 | 596.80 | 427 | +13.28(+2.28%) |
Nov 30, 2017 | 584.86 | 586.29 | 583.52 | 583.52 | 727 | -5.37(-0.91%) |
Nov 29, 2017 | 607.41 | 607.41 | 583.25 | 588.89 | 875 | -20.86(-3.42%) |
Nov 28, 2017 | 610.30 | 616.26 | 609.75 | 609.75 | 115 | +3.86(+0.64%) |
Nov 27, 2017 | 608.26 | 610.57 | 600.95 | 605.89 | 221 | +0.60(+0.10%) |
Nov 24, 2017 | 598.00 | 605.33 | 598.00 | 605.29 | 43 | +9.53(+1.60%) |
Nov 22, 2017 | 589.99 | 595.80 | 584.02 | 595.76 | 469 | +3.29(+0.56%) |
Nov 21, 2017 | 586.50 | 592.72 | 586.50 | 592.47 | 62 | +9.79(+1.68%) |
Nov 20, 2017 | 582.68 | 582.68 | 582.68 | 582.68 | 1 | +1.51(+0.26%) |
Nov 17, 2017 | 578.15 | 581.17 | 574.72 | 581.17 | 362 | -0.11(-0.02%) |
Nov 16, 2017 | 587.99 | 587.99 | 579.91 | 581.29 | 182 | +2.37(+0.41%) |
Nov 15, 2017 | 578.57 | 583.82 | 578.53 | 578.92 | 61 | +4.83(+0.84%) |
Nov 14, 2017 | 579.00 | 579.00 | 574.08 | 574.08 | 173 | -5.80(-1.00%) |
Nov 13, 2017 | 579.88 | 579.88 | 579.88 | 579.88 | 10 | +14.93(+2.64%) |
Nov 10, 2017 | 564.95 | 564.95 | 564.95 | 564.95 | 2 | -5.62(-0.98%) |
Nov 09, 2017 | 570.10 | 570.95 | 570.10 | 570.57 | 40 | -2.41(-0.42%) |
Nov 07, 2017 | 572.98 | 572.98 | 572.98 | 0 | -0.14(-0.02%) | |
Nov 06, 2017 | 573.55 | 573.55 | 573.12 | 573.12 | 13 | -2.97(-0.52%) |
Nov 03, 2017 | 582.00 | 582.00 | 576.09 | 576.09 | 164 | +0.82(+0.14%) |
Nov 02, 2017 | 568.42 | 575.27 | 568.42 | 575.27 | 171 | +12.12(+2.15%) |