Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 496.60 | 512.00 | 489.60 | 496.00 | 116,611 | -11.60(-2.29%) |
Jan 30, 2018 | 509.00 | 512.40 | 500.00 | 507.60 | 214,641 | +15.60(+3.17%) |
Jan 29, 2018 | 469.80 | 493.00 | 451.00 | 492.00 | 79,664 | +33.40(+7.28%) |
Jan 26, 2018 | 457.60 | 464.80 | 456.40 | 458.60 | 55,649 | -3.40(-0.74%) |
Jan 25, 2018 | 452.00 | 469.60 | 451.60 | 462.00 | 88,942 | +7.60(+1.67%) |
Jan 24, 2018 | 445.40 | 466.20 | 445.00 | 454.40 | 118,830 | +11.60(+2.62%) |
Jan 23, 2018 | 440.40 | 447.60 | 436.80 | 442.80 | 80,995 | +7.00(+1.61%) |
Jan 22, 2018 | 448.40 | 448.40 | 431.90 | 435.80 | 60,001 | -9.40(-2.11%) |
Jan 19, 2018 | 445.60 | 454.20 | 443.60 | 445.20 | 72,178 | -1.60(-0.36%) |
Jan 18, 2018 | 452.40 | 461.60 | 440.00 | 446.80 | 133,451 | +2.20(+0.49%) |
Jan 17, 2018 | 450.00 | 462.80 | 435.60 | 444.60 | 132,343 | -10.60(-2.33%) |
Jan 16, 2018 | 431.60 | 459.80 | 430.60 | 455.20 | 134,672 | +26.40(+6.16%) |
Jan 12, 2018 | 428.80 | 428.80 | 428.80 | 0 | +0.20(+0.05%) | |
Jan 11, 2018 | 427.20 | 430.00 | 424.80 | 428.60 | 33,323 | -2.60(-0.60%) |
Jan 10, 2018 | 428.80 | 431.20 | 65,224 | -4.20(-0.96%) | ||
Jan 09, 2018 | 428.20 | 435.80 | 427.00 | 435.40 | 39,125 | +4.40(+1.02%) |
Jan 08, 2018 | 435.40 | 437.20 | 427.20 | 431.00 | 34,535 | -5.60(-1.28%) |
Jan 05, 2018 | 435.40 | 438.60 | 435.00 | 436.60 | 38,666 | +0.20(+0.05%) |
Jan 04, 2018 | 433.20 | 437.80 | 431.40 | 436.40 | 42,619 | -1.40(-0.32%) |
Jan 03, 2018 | 441.40 | 441.40 | 435.80 | 437.80 | 41,620 | -8.80(-1.97%) |
Jan 02, 2018 | 460.60 | 462.80 | 446.20 | 446.60 | 47,260 | -16.40(-3.54%) |
Dec 29, 2017 | 463.00 | 463.00 | 463.00 | 0 | +7.40(+1.62%) | |
Dec 28, 2017 | 460.80 | 461.40 | 455.60 | 455.60 | 27,387 | -7.60(-1.64%) |
Dec 27, 2017 | 459.00 | 465.00 | 453.80 | 463.20 | 47,273 | +2.60(+0.56%) |
Dec 26, 2017 | 464.60 | 465.20 | 455.80 | 460.60 | 24,096 | +0.00(+0.00%) |
Dec 22, 2017 | 457.20 | 464.20 | 455.00 | 460.60 | 25,130 | +2.80(+0.61%) |
Dec 21, 2017 | 459.40 | 464.20 | 456.80 | 457.80 | 73,214 | -3.60(-0.78%) |
Dec 20, 2017 | 454.80 | 463.40 | 454.60 | 461.40 | 79,355 | -1.40(-0.30%) |
Dec 19, 2017 | 459.80 | 468.20 | 459.60 | 462.80 | 52,137 | +2.00(+0.43%) |
Dec 18, 2017 | 461.00 | 464.30 | 456.60 | 460.80 | 60,473 | -6.40(-1.37%) |
Dec 15, 2017 | 479.80 | 480.18 | 463.60 | 467.20 | 63,696 | -16.40(-3.39%) |
Dec 14, 2017 | 483.40 | 491.80 | 481.00 | 483.60 | 45,740 | -2.20(-0.45%) |
Dec 13, 2017 | 483.40 | 488.00 | 481.80 | 485.80 | 29,329 | -1.80(-0.37%) |
Dec 12, 2017 | 484.20 | 488.80 | 482.40 | 487.60 | 45,730 | +1.20(+0.25%) |
Dec 11, 2017 | 501.40 | 502.00 | 485.80 | 486.40 | 50,775 | -17.40(-3.45%) |
Dec 08, 2017 | 512.20 | 513.40 | 503.00 | 503.80 | 64,722 | -16.40(-3.15%) |
Dec 07, 2017 | 538.00 | 538.60 | 519.09 | 520.20 | 60,019 | -18.00(-3.34%) |
Dec 06, 2017 | 545.60 | 547.60 | 535.40 | 538.20 | 65,194 | -0.20(-0.04%) |
Dec 05, 2017 | 535.80 | 544.00 | 524.40 | 538.40 | 75,099 | -2.40(-0.44%) |
Dec 04, 2017 | 520.80 | 541.20 | 516.60 | 540.80 | 95,400 | -4.40(-0.81%) |
Dec 01, 2017 | 536.20 | 588.60 | 530.80 | 545.20 | 212,834 | +14.60(+2.75%) |
Nov 30, 2017 | 519.60 | 536.60 | 519.20 | 530.60 | 69,270 | +1.60(+0.30%) |
Nov 29, 2017 | 518.20 | 534.80 | 517.80 | 529.00 | 83,616 | +11.80(+2.28%) |
Nov 28, 2017 | 519.40 | 525.00 | 514.80 | 517.20 | 79,079 | -7.00(-1.34%) |
Nov 27, 2017 | 527.00 | 530.20 | 521.20 | 524.20 | 40,105 | -1.20(-0.23%) |
Nov 24, 2017 | 524.20 | 526.60 | 522.60 | 525.40 | 15,593 | -2.40(-0.45%) |
Nov 22, 2017 | 527.60 | 532.60 | 524.40 | 527.80 | 50,810 | -4.60(-0.86%) |
Nov 21, 2017 | 542.40 | 544.20 | 529.40 | 532.40 | 78,893 | -21.60(-3.90%) |
Nov 20, 2017 | 564.20 | 565.60 | 553.00 | 554.00 | 51,793 | -18.00(-3.15%) |
Nov 17, 2017 | 581.00 | 582.00 | 568.40 | 572.00 | 60,377 | -9.20(-1.58%) |
Nov 16, 2017 | 586.40 | 586.40 | 574.60 | 581.20 | 62,429 | -24.60(-4.06%) |
Nov 15, 2017 | 601.60 | 616.00 | 592.91 | 605.80 | 62,241 | +21.40(+3.66%) |
Nov 14, 2017 | 588.80 | 599.60 | 581.60 | 584.40 | 58,343 | +4.60(+0.79%) |
Nov 13, 2017 | 588.80 | 588.80 | 570.60 | 579.80 | 33,442 | +1.80(+0.31%) |
Nov 10, 2017 | 571.80 | 582.20 | 568.00 | 578.00 | 42,355 | +12.60(+2.23%) |
Nov 09, 2017 | 578.60 | 596.00 | 564.00 | 565.40 | 104,414 | +8.40(+1.51%) |
Nov 08, 2017 | 561.20 | 565.60 | 551.00 | 557.00 | 32,376 | +0.20(+0.04%) |
Nov 07, 2017 | 553.20 | 567.00 | 549.80 | 556.80 | 53,543 | +3.40(+0.61%) |
Nov 06, 2017 | 557.60 | 558.40 | 552.60 | 553.40 | 36,625 | -5.40(-0.97%) |
Nov 03, 2017 | 557.00 | 564.40 | 555.20 | 558.80 | 49,436 | -1.20(-0.21%) |
Nov 02, 2017 | 566.00 | 582.80 | 559.20 | 560.00 | 59,209 | -6.20(-1.10%) |