Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 530.00 | 541.41 | 527.40 | 533.80 | 3,315 | +5.01(+0.95%) |
Jan 30, 2018 | 531.57 | 531.57 | 528.79 | 528.79 | 2,067 | -8.35(-1.55%) |
Jan 29, 2018 | 539.00 | 539.92 | 537.14 | 537.14 | 2,101 | -14.47(-2.62%) |
Jan 26, 2018 | 551.61 | 551.61 | 551.61 | 551.61 | 3,191 | -2.55(-0.46%) |
Jan 25, 2018 | 555.18 | 562.42 | 554.16 | 554.16 | 1,735 | +1.25(+0.23%) |
Jan 24, 2018 | 561.26 | 567.85 | 552.91 | 552.91 | 6,813 | -10.20(-1.81%) |
Jan 23, 2018 | 564.51 | 564.51 | 552.45 | 563.12 | 2,270 | -1.76(-0.31%) |
Jan 22, 2018 | 566.09 | 571.93 | 559.68 | 564.88 | 4,914 | -2.13(-0.38%) |
Jan 19, 2018 | 547.53 | 567.01 | 547.30 | 567.01 | 2,473 | +19.76(+3.61%) |
Jan 18, 2018 | 533.43 | 547.25 | 528.47 | 547.25 | 8,038 | +11.46(+2.14%) |
Jan 17, 2018 | 544.10 | 544.10 | 525.13 | 535.79 | 9,362 | -6.91(-1.27%) |
Jan 16, 2018 | 542.71 | 542.71 | 542.71 | 542.71 | 2,373 | +0.60(+0.11%) |
Jan 12, 2018 | 542.10 | 542.10 | 542.10 | 0 | -8.44(-1.53%) | |
Jan 11, 2018 | 548.27 | 562.95 | 547.76 | 550.55 | 1,970 | -3.29(-0.59%) |
Jan 10, 2018 | 559.31 | 559.31 | 546.25 | 553.84 | 2,515 | -6.40(-1.14%) |
Jan 09, 2018 | 560.24 | 560.24 | 560.24 | 560.24 | 1,430 | +8.16(+1.48%) |
Jan 08, 2018 | 557.27 | 565.95 | 552.08 | 552.08 | 4,310 | +0.14(+0.03%) |
Jan 05, 2018 | 550.13 | 564.67 | 490.48 | 551.94 | 14,084 | +1.62(+0.29%) |
Jan 04, 2018 | 563.21 | 563.21 | 550.31 | 550.31 | 1,735 | -14.98(-2.65%) |
Jan 03, 2018 | 576.29 | 577.03 | 558.52 | 565.30 | 2,687 | -9.28(-1.61%) |
Jan 02, 2018 | 585.01 | 574.57 | 574.57 | 5,184 | -10.44(-1.78%) | |
Dec 29, 2017 | 585.01 | 585.01 | 585.01 | 0 | -2.23(-0.38%) | |
Dec 28, 2017 | 582.13 | 587.24 | 582.13 | 587.24 | 1,570 | +2.60(+0.44%) |
Dec 27, 2017 | 584.59 | 584.64 | 580.56 | 584.64 | 1,733 | -0.05(-0.01%) |
Dec 26, 2017 | 591.69 | 591.69 | 584.68 | 584.68 | 1,995 | -6.31(-1.07%) |
Dec 22, 2017 | 593.73 | 601.34 | 590.99 | 590.99 | 2,179 | -2.64(-0.45%) |
Dec 21, 2017 | 599.07 | 599.07 | 593.45 | 593.64 | 2,080 | -2.46(-0.41%) |
Dec 20, 2017 | 597.86 | 598.37 | 596.10 | 596.10 | 7,191 | +1.07(+0.18%) |
Dec 19, 2017 | 587.58 | 613.78 | 587.58 | 595.03 | 2,948 | -1.49(-0.25%) |
Dec 18, 2017 | 590.95 | 596.51 | 590.95 | 596.51 | 1,740 | +12.06(+2.06%) |
Dec 15, 2017 | 573.46 | 586.77 | 567.85 | 584.45 | 15,776 | +8.72(+1.51%) |
Dec 14, 2017 | 580.00 | 580.00 | 575.73 | 575.73 | 2,692 | -7.98(-1.37%) |
Dec 13, 2017 | 583.71 | 583.71 | 583.71 | 583.71 | 1,808 | -0.97(-0.17%) |
Dec 12, 2017 | 591.27 | 591.27 | 584.50 | 584.68 | 1,765 | -4.92(-0.83%) |
Dec 11, 2017 | 598.37 | 598.37 | 588.21 | 589.60 | 2,227 | -2.50(-0.42%) |
Dec 08, 2017 | 601.15 | 603.01 | 592.11 | 592.11 | 5,235 | -8.12(-1.35%) |
Dec 07, 2017 | 605.00 | 605.00 | 598.37 | 600.22 | 8,370 | -6.03(-0.99%) |
Dec 06, 2017 | 611.36 | 611.36 | 603.01 | 606.25 | 3,168 | -4.68(-0.77%) |
Dec 05, 2017 | 618.73 | 618.73 | 610.94 | 610.94 | 1,435 | -3.20(-0.52%) |
Dec 04, 2017 | 621.56 | 621.56 | 614.14 | 614.14 | 2,847 | -0.09(-0.02%) |
Dec 01, 2017 | 625.64 | 625.64 | 614.23 | 614.23 | 2,224 | -11.60(-1.85%) |
Nov 30, 2017 | 627.03 | 627.03 | 617.57 | 625.83 | 5,019 | +1.58(+0.25%) |
Nov 29, 2017 | 629.72 | 629.72 | 624.90 | 624.25 | 3,094 | +3.89(+0.63%) |
Nov 28, 2017 | 621.43 | 625.09 | 619.04 | 620.36 | 4,238 | -2.59(-0.42%) |
Nov 27, 2017 | 615.55 | 622.96 | 607.58 | 622.96 | 3,631 | +6.20(+1.01%) |
Nov 24, 2017 | 607.81 | 620.80 | 607.81 | 616.75 | 1,028 | +8.98(+1.48%) |
Nov 22, 2017 | 607.63 | 607.77 | 607.63 | 607.77 | 1,521 | +1.34(+0.22%) |
Nov 21, 2017 | 594.34 | 606.42 | 594.34 | 606.42 | 3,155 | +15.33(+2.59%) |
Nov 20, 2017 | 595.45 | 595.45 | 591.10 | 591.10 | 1,484 | -3.33(-0.56%) |
Nov 17, 2017 | 594.99 | 594.99 | 592.07 | 594.43 | 940 | -1.95(-0.33%) |
Nov 16, 2017 | 594.94 | 596.38 | 593.60 | 596.38 | 3,663 | +4.21(+0.71%) |
Nov 15, 2017 | 597.35 | 597.35 | 588.97 | 592.16 | 4,601 | -2.55(-0.43%) |
Nov 14, 2017 | 592.90 | 597.21 | 592.67 | 594.71 | 3,505 | +2.50(+0.42%) |
Nov 13, 2017 | 587.12 | 592.21 | 579.99 | 592.21 | 3,600 | +5.51(+0.94%) |
Nov 10, 2017 | 593.46 | 596.38 | 586.70 | 586.70 | 4,905 | -10.65(-1.78%) |
Nov 09, 2017 | 598.37 | 601.75 | 588.97 | 597.35 | 6,008 | -2.96(-0.49%) |
Nov 08, 2017 | 606.66 | 606.66 | 594.76 | 600.31 | 3,336 | -12.73(-2.08%) |
Nov 07, 2017 | 617.35 | 617.35 | 611.20 | 613.05 | 2,403 | +5.56(+0.91%) |
Nov 06, 2017 | 608.74 | 619.00 | 601.19 | 607.49 | 2,924 | -5.56(-0.91%) |
Nov 03, 2017 | 607.95 | 613.05 | 605.28 | 613.05 | 3,449 | +7.18(+1.18%) |
Nov 02, 2017 | 602.26 | 608.42 | 602.26 | 605.87 | 2,747 | +6.58(+1.10%) |