Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 425.60 | 432.60 | 418.60 | 420.00 | 105,721 | -5.60(-1.32%) |
Jan 30, 2018 | 422.60 | 424.80 | 422.20 | 425.60 | 97,360 | +12.80(+3.10%) |
Jan 29, 2018 | 411.20 | 418.00 | 409.40 | 412.80 | 78,983 | +8.80(+2.18%) |
Jan 26, 2018 | 412.20 | 412.38 | 401.60 | 404.00 | 68,960 | -12.00(-2.88%) |
Jan 25, 2018 | 402.60 | 417.20 | 400.40 | 416.00 | 109,976 | +10.40(+2.56%) |
Jan 24, 2018 | 423.80 | 425.40 | 405.02 | 405.60 | 141,422 | -16.20(-3.84%) |
Jan 23, 2018 | 430.60 | 431.53 | 420.80 | 421.80 | 91,012 | -13.00(-2.99%) |
Jan 22, 2018 | 442.40 | 445.10 | 430.46 | 434.80 | 60,437 | -4.60(-1.05%) |
Jan 19, 2018 | 441.80 | 445.78 | 437.40 | 439.40 | 85,366 | +3.60(+0.83%) |
Jan 18, 2018 | 436.20 | 440.00 | 430.70 | 435.80 | 70,469 | +1.40(+0.32%) |
Jan 17, 2018 | 438.20 | 439.40 | 430.60 | 434.40 | 54,940 | -1.40(-0.32%) |
Jan 16, 2018 | 432.40 | 441.20 | 429.40 | 435.80 | 114,206 | +6.80(+1.59%) |
Jan 12, 2018 | 429.00 | 429.00 | 429.00 | 0 | -10.40(-2.37%) | |
Jan 11, 2018 | 436.20 | 440.00 | 425.00 | 439.40 | 164,964 | -2.40(-0.54%) |
Jan 10, 2018 | 442.40 | 444.80 | 440.00 | 441.80 | 91,621 | -7.00(-1.56%) |
Jan 09, 2018 | 460.00 | 463.60 | 444.00 | 448.80 | 137,757 | -14.60(-3.15%) |
Jan 08, 2018 | 467.60 | 471.40 | 463.40 | 463.40 | 75,867 | -5.20(-1.11%) |
Jan 05, 2018 | 471.60 | 475.60 | 467.10 | 468.60 | 91,941 | +4.40(+0.95%) |
Jan 04, 2018 | 467.60 | 469.20 | 462.00 | 464.20 | 90,724 | -2.60(-0.56%) |
Jan 03, 2018 | 479.20 | 479.60 | 466.40 | 466.80 | 99,629 | -20.40(-4.19%) |
Jan 02, 2018 | 486.40 | 490.81 | 484.80 | 487.20 | 44,040 | -4.00(-0.81%) |
Dec 29, 2017 | 491.20 | 491.20 | 491.20 | 0 | -3.60(-0.73%) | |
Dec 28, 2017 | 499.40 | 502.40 | 494.20 | 494.80 | 33,212 | -4.60(-0.92%) |
Dec 27, 2017 | 498.00 | 502.80 | 496.40 | 499.40 | 44,099 | +1.60(+0.32%) |
Dec 26, 2017 | 515.60 | 516.80 | 493.20 | 497.80 | 85,974 | -24.60(-4.71%) |
Dec 22, 2017 | 528.80 | 529.40 | 519.00 | 522.40 | 35,946 | -2.00(-0.38%) |
Dec 21, 2017 | 533.60 | 535.20 | 522.00 | 524.40 | 42,193 | -2.80(-0.53%) |
Dec 20, 2017 | 533.20 | 539.20 | 526.80 | 527.20 | 48,285 | -10.00(-1.86%) |
Dec 19, 2017 | 539.00 | 542.38 | 536.40 | 537.20 | 43,360 | -7.00(-1.29%) |
Dec 18, 2017 | 539.00 | 550.40 | 536.20 | 544.20 | 56,375 | +0.60(+0.11%) |
Dec 15, 2017 | 541.60 | 549.60 | 541.20 | 543.60 | 37,034 | -2.40(-0.44%) |
Dec 14, 2017 | 566.00 | 566.60 | 545.60 | 546.00 | 56,105 | -10.40(-1.87%) |
Dec 13, 2017 | 543.60 | 559.00 | 542.68 | 556.40 | 50,418 | +11.80(+2.17%) |
Dec 12, 2017 | 527.00 | 551.00 | 527.00 | 544.60 | 66,840 | +14.40(+2.72%) |
Dec 11, 2017 | 537.20 | 540.05 | 529.60 | 530.20 | 67,596 | -10.80(-2.00%) |
Dec 08, 2017 | 538.00 | 549.40 | 534.80 | 541.00 | 76,027 | -15.60(-2.80%) |
Dec 07, 2017 | 562.60 | 563.40 | 553.40 | 556.60 | 60,734 | -13.00(-2.28%) |
Dec 06, 2017 | 550.00 | 571.34 | 549.64 | 569.60 | 92,906 | +31.20(+5.79%) |
Dec 05, 2017 | 543.40 | 545.00 | 533.40 | 538.40 | 49,403 | -4.00(-0.74%) |
Dec 04, 2017 | 536.60 | 543.60 | 536.40 | 542.40 | 60,848 | +16.40(+3.12%) |
Dec 01, 2017 | 527.60 | 532.20 | 516.00 | 526.00 | 103,211 | -19.20(-3.52%) |
Nov 30, 2017 | 537.00 | 554.80 | 534.20 | 545.20 | 115,588 | +1.20(+0.22%) |
Nov 29, 2017 | 535.40 | 555.80 | 527.60 | 544.00 | 89,462 | +9.60(+1.80%) |
Nov 28, 2017 | 536.60 | 539.40 | 531.00 | 534.40 | 44,669 | -0.60(-0.11%) |
Nov 27, 2017 | 528.20 | 540.60 | 526.60 | 535.00 | 81,629 | +17.20(+3.32%) |
Nov 24, 2017 | 521.20 | 524.80 | 516.60 | 517.80 | 52,005 | -16.60(-3.11%) |
Nov 22, 2017 | 538.60 | 546.80 | 532.20 | 534.40 | 99,994 | -19.60(-3.54%) |
Nov 21, 2017 | 563.00 | 563.00 | 548.80 | 554.00 | 56,830 | -11.40(-2.02%) |
Nov 20, 2017 | 567.20 | 577.80 | 564.20 | 565.40 | 82,786 | +6.40(+1.14%) |
Nov 17, 2017 | 572.60 | 574.80 | 557.00 | 559.00 | 78,214 | -28.00(-4.77%) |
Nov 16, 2017 | 588.00 | 592.00 | 578.17 | 587.00 | 58,866 | +1.60(+0.27%) |
Nov 15, 2017 | 587.60 | 593.40 | 579.60 | 585.40 | 85,857 | +3.00(+0.52%) |
Nov 14, 2017 | 560.00 | 586.60 | 559.80 | 582.40 | 94,836 | +25.40(+4.56%) |
Nov 13, 2017 | 553.00 | 564.36 | 548.00 | 557.00 | 42,656 | +3.20(+0.58%) |
Nov 10, 2017 | 548.20 | 559.40 | 544.60 | 553.80 | 41,909 | +4.40(+0.80%) |
Nov 09, 2017 | 552.80 | 555.20 | 541.00 | 549.40 | 58,875 | -5.20(-0.94%) |
Nov 08, 2017 | 552.00 | 562.00 | 534.00 | 554.60 | 103,848 | +8.00(+1.46%) |
Nov 07, 2017 | 548.20 | 553.00 | 544.40 | 546.60 | 60,601 | +1.60(+0.29%) |
Nov 06, 2017 | 577.80 | 579.80 | 539.60 | 545.00 | 126,243 | -34.20(-5.90%) |
Nov 03, 2017 | 599.40 | 607.00 | 577.80 | 579.20 | 78,515 | -20.20(-3.37%) |
Nov 02, 2017 | 610.00 | 612.80 | 598.40 | 599.40 | 39,649 | -10.20(-1.67%) |