Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 479.04 | 493.92 | 472.16 | 479.36 | 4,302,869 | -10.24(-2.09%) |
Jan 30, 2018 | 491.20 | 494.40 | 485.12 | 489.60 | 5,892,535 | +15.20(+3.20%) |
Jan 29, 2018 | 452.80 | 475.68 | 441.28 | 474.40 | 4,007,664 | +32.16(+7.27%) |
Jan 26, 2018 | 441.44 | 448.32 | 440.32 | 442.24 | 2,269,527 | -2.88(-0.65%) |
Jan 25, 2018 | 436.32 | 452.96 | 435.68 | 445.12 | 3,024,460 | +7.20(+1.64%) |
Jan 24, 2018 | 429.28 | 449.92 | 429.12 | 437.92 | 3,899,477 | +10.88(+2.55%) |
Jan 23, 2018 | 424.64 | 431.84 | 421.44 | 427.04 | 2,488,055 | +7.04(+1.68%) |
Jan 22, 2018 | 432.48 | 432.80 | 416.80 | 420.00 | 2,207,834 | -9.12(-2.13%) |
Jan 19, 2018 | 429.44 | 438.40 | 427.84 | 429.12 | 2,911,836 | -2.24(-0.52%) |
Jan 18, 2018 | 436.64 | 445.60 | 424.39 | 431.36 | 3,608,795 | +2.08(+0.48%) |
Jan 17, 2018 | 434.40 | 446.51 | 420.16 | 429.28 | 3,172,853 | -9.76(-2.22%) |
Jan 16, 2018 | 416.32 | 443.68 | 415.36 | 439.04 | 4,035,979 | +25.44(+6.15%) |
Jan 12, 2018 | 413.60 | 413.60 | 413.60 | 0 | +0.16(+0.04%) | |
Jan 11, 2018 | 411.84 | 414.88 | 409.44 | 413.44 | 1,519,447 | -2.40(-0.58%) |
Jan 10, 2018 | 413.44 | 415.84 | 2,202,824 | -4.64(-1.10%) | ||
Jan 09, 2018 | 413.12 | 420.64 | 411.68 | 420.48 | 1,690,592 | +4.80(+1.15%) |
Jan 08, 2018 | 419.84 | 421.92 | 412.16 | 415.68 | 1,137,823 | -4.80(-1.14%) |
Jan 05, 2018 | 420.16 | 423.68 | 419.68 | 420.48 | 1,356,527 | -0.64(-0.15%) |
Jan 04, 2018 | 417.92 | 422.56 | 416.16 | 421.12 | 1,362,869 | -0.96(-0.23%) |
Jan 03, 2018 | 425.76 | 426.08 | 420.16 | 422.08 | 1,455,351 | -9.12(-2.12%) |
Jan 02, 2018 | 444.16 | 446.40 | 430.24 | 431.20 | 1,985,617 | -15.52(-3.47%) |
Dec 29, 2017 | 446.72 | 446.72 | 446.72 | 0 | +7.20(+1.64%) | |
Dec 28, 2017 | 444.32 | 444.80 | 439.36 | 439.52 | 1,117,744 | -6.88(-1.54%) |
Dec 27, 2017 | 442.56 | 448.44 | 437.60 | 446.40 | 1,525,877 | +1.92(+0.43%) |
Dec 26, 2017 | 448.64 | 448.64 | 439.52 | 444.48 | 1,060,872 | +0.80(+0.18%) |
Dec 22, 2017 | 441.28 | 447.84 | 438.72 | 443.68 | 1,613,064 | +2.08(+0.47%) |
Dec 21, 2017 | 442.88 | 448.00 | 440.48 | 441.60 | 1,623,466 | -3.20(-0.72%) |
Dec 20, 2017 | 438.40 | 446.95 | 438.40 | 444.80 | 2,198,938 | -1.28(-0.29%) |
Dec 19, 2017 | 443.20 | 451.76 | 442.72 | 446.08 | 2,122,891 | +1.60(+0.36%) |
Dec 18, 2017 | 444.64 | 447.68 | 439.84 | 444.48 | 2,065,783 | -6.56(-1.45%) |
Dec 15, 2017 | 462.24 | 462.56 | 447.04 | 451.04 | 2,244,053 | -14.88(-3.19%) |
Dec 14, 2017 | 466.40 | 474.24 | 463.68 | 465.92 | 2,309,855 | -2.88(-0.61%) |
Dec 13, 2017 | 466.40 | 470.96 | 464.32 | 468.80 | 1,784,055 | -1.28(-0.27%) |
Dec 12, 2017 | 466.56 | 471.36 | 464.96 | 470.08 | 1,689,920 | +1.44(+0.31%) |
Dec 11, 2017 | 471.68 | 484.32 | 468.48 | 468.64 | 1,623,816 | -16.64(-3.43%) |
Dec 08, 2017 | 493.28 | 495.04 | 484.48 | 485.28 | 1,757,728 | -16.48(-3.28%) |
Dec 07, 2017 | 518.40 | 519.84 | 500.00 | 501.76 | 1,739,660 | -16.80(-3.24%) |
Dec 06, 2017 | 527.84 | 516.00 | 518.56 | 2,037,658 | -0.64(-0.12%) | |
Dec 05, 2017 | 516.32 | 524.64 | 505.76 | 519.20 | 2,386,551 | -2.24(-0.43%) |
Dec 04, 2017 | 501.76 | 521.76 | 498.08 | 521.44 | 3,461,806 | -3.84(-0.73%) |
Dec 01, 2017 | 517.12 | 567.68 | 511.52 | 525.28 | 6,666,214 | +13.76(+2.69%) |
Nov 30, 2017 | 501.60 | 517.60 | 500.48 | 511.52 | 2,734,744 | +1.28(+0.25%) |
Nov 29, 2017 | 500.32 | 516.16 | 499.52 | 510.24 | 2,353,090 | +10.88(+2.18%) |
Nov 28, 2017 | 501.28 | 506.72 | 496.80 | 499.36 | 2,211,993 | -6.72(-1.33%) |
Nov 27, 2017 | 511.68 | 502.72 | 506.08 | 1,362,579 | -0.16(-0.03%) | |
Nov 24, 2017 | 505.92 | 508.00 | 504.00 | 506.24 | 723,499 | -2.40(-0.47%) |
Nov 22, 2017 | 509.12 | 513.76 | 505.68 | 508.64 | 1,797,906 | -4.96(-0.97%) |
Nov 21, 2017 | 523.04 | 524.96 | 510.56 | 513.60 | 2,180,803 | -20.16(-3.78%) |
Nov 20, 2017 | 543.36 | 545.44 | 532.88 | 533.76 | 1,954,395 | -17.44(-3.16%) |
Nov 17, 2017 | 559.52 | 560.96 | 547.68 | 551.20 | 2,423,575 | -8.96(-1.60%) |
Nov 16, 2017 | 564.32 | 564.80 | 553.44 | 560.16 | 2,375,813 | -24.00(-4.11%) |
Nov 15, 2017 | 579.20 | 593.60 | 571.04 | 584.16 | 3,509,784 | +21.60(+3.84%) |
Nov 14, 2017 | 567.36 | 577.44 | 560.32 | 562.56 | 2,568,788 | +4.16(+0.74%) |
Nov 13, 2017 | 566.72 | 567.04 | 549.39 | 558.40 | 1,707,253 | +1.60(+0.29%) |
Nov 10, 2017 | 549.92 | 560.64 | 547.04 | 556.80 | 2,377,419 | +12.80(+2.35%) |
Nov 09, 2017 | 557.60 | 574.56 | 543.20 | 544.00 | 4,439,467 | +7.52(+1.40%) |
Nov 08, 2017 | 540.00 | 545.12 | 530.56 | 536.48 | 1,709,192 | +0.16(+0.03%) |
Nov 07, 2017 | 532.80 | 546.40 | 529.76 | 536.32 | 2,045,779 | +2.88(+0.54%) |
Nov 06, 2017 | 537.28 | 538.26 | 532.64 | 533.44 | 1,175,892 | -5.12(-0.95%) |
Nov 03, 2017 | 536.80 | 543.92 | 534.72 | 538.56 | 1,836,267 | -0.80(-0.15%) |
Nov 02, 2017 | 545.44 | 561.76 | 538.40 | 539.36 | 2,317,309 | -6.08(-1.11%) |