Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 711.37 | 711.37 | 711.37 | 0 | -7.01(-0.98%) | |
Dec 28, 2017 | 709.50 | 719.06 | 709.12 | 718.38 | 278,162 | +11.38(+1.61%) |
Dec 27, 2017 | 714.19 | 715.57 | 706.00 | 707.00 | 275,125 | -7.48(-1.05%) |
Dec 26, 2017 | 710.95 | 717.57 | 710.95 | 714.48 | 180,224 | +4.39(+0.62%) |
Dec 22, 2017 | 704.83 | 713.58 | 699.01 | 710.09 | 283,359 | +4.18(+0.59%) |
Dec 21, 2017 | 701.00 | 708.00 | 699.64 | 705.91 | 401,994 | +5.01(+0.71%) |
Dec 20, 2017 | 706.69 | 708.87 | 694.60 | 700.90 | 674,768 | -0.11(-0.02%) |
Dec 19, 2017 | 703.48 | 708.70 | 697.43 | 701.01 | 584,317 | -3.39(-0.48%) |
Dec 18, 2017 | 703.91 | 708.45 | 696.14 | 704.40 | 428,170 | +7.34(+1.05%) |
Dec 15, 2017 | 702.24 | 709.05 | 696.64 | 697.06 | 591,512 | -4.17(-0.59%) |
Dec 14, 2017 | 709.32 | 709.32 | 694.74 | 701.23 | 510,980 | -6.98(-0.99%) |
Dec 13, 2017 | 715.35 | 716.34 | 703.14 | 708.21 | 303,732 | -2.84(-0.40%) |
Dec 12, 2017 | 711.05 | 717.67 | 706.70 | 711.05 | 447,087 | +2.44(+0.34%) |
Dec 11, 2017 | 719.59 | 720.80 | 705.78 | 708.61 | 502,287 | -13.28(-1.84%) |
Dec 08, 2017 | 721.89 | 723.43 | 701.29 | 721.89 | 546,910 | +19.55(+2.78%) |
Dec 07, 2017 | 701.46 | 704.09 | 693.75 | 702.34 | 419,670 | +3.69(+0.53%) |
Dec 06, 2017 | 705.63 | 711.76 | 696.94 | 698.65 | 492,865 | -14.11(-1.98%) |
Dec 05, 2017 | 747.00 | 763.29 | 703.60 | 712.76 | 1,225,496 | +2.99(+0.42%) |
Dec 04, 2017 | 687.37 | 712.47 | 685.21 | 709.77 | 850,868 | +31.37(+4.62%) |
Dec 01, 2017 | 690.00 | 691.20 | 672.00 | 678.40 | 383,436 | -8.36(-1.22%) |
Nov 30, 2017 | 688.92 | 703.51 | 685.13 | 686.76 | 532,949 | -2.16(-0.31%) |
Nov 29, 2017 | 666.24 | 703.40 | 665.85 | 688.92 | 1,076,450 | +24.70(+3.72%) |
Nov 28, 2017 | 641.23 | 665.90 | 636.95 | 664.22 | 754,705 | +26.27(+4.12%) |
Nov 27, 2017 | 634.05 | 644.83 | 633.51 | 637.95 | 349,898 | +4.97(+0.79%) |
Nov 24, 2017 | 641.92 | 641.92 | 629.69 | 632.98 | 123,885 | -5.26(-0.82%) |
Nov 22, 2017 | 633.00 | 642.08 | 633.00 | 638.24 | 421,554 | +5.84(+0.92%) |
Nov 21, 2017 | 633.48 | 633.48 | 625.48 | 632.40 | 505,383 | -2.25(-0.35%) |
Nov 20, 2017 | 628.78 | 637.39 | 624.94 | 634.65 | 490,326 | +5.22(+0.83%) |
Nov 17, 2017 | 622.28 | 630.83 | 618.11 | 629.43 | 384,230 | +10.84(+1.75%) |
Nov 16, 2017 | 609.24 | 619.75 | 606.57 | 618.59 | 285,408 | +9.45(+1.55%) |
Nov 15, 2017 | 601.33 | 611.50 | 601.33 | 609.14 | 356,307 | +1.51(+0.25%) |
Nov 14, 2017 | 602.15 | 633.24 | 602.15 | 607.63 | 692,393 | +12.37(+2.08%) |
Nov 13, 2017 | 598.18 | 600.56 | 588.56 | 595.26 | 359,984 | -2.80(-0.47%) |
Nov 10, 2017 | 604.22 | 607.79 | 594.78 | 598.06 | 447,849 | -7.91(-1.31%) |
Nov 09, 2017 | 595.92 | 606.77 | 591.51 | 605.97 | 437,142 | +9.94(+1.67%) |
Nov 08, 2017 | 603.32 | 609.40 | 595.44 | 596.03 | 292,251 | -7.53(-1.25%) |
Nov 07, 2017 | 606.20 | 609.88 | 598.84 | 603.56 | 215,570 | -3.44(-0.57%) |
Nov 06, 2017 | 605.91 | 613.00 | 602.06 | 607.00 | 285,368 | +0.59(+0.10%) |
Nov 03, 2017 | 601.12 | 611.43 | 597.74 | 606.41 | 373,539 | +3.71(+0.62%) |
Nov 02, 2017 | 583.52 | 603.41 | 576.13 | 602.70 | 420,864 | +17.82(+3.05%) |
Nov 01, 2017 | 592.94 | 594.83 | 579.60 | 584.88 | 357,093 | -4.62(-0.78%) |
Oct 31, 2017 | 591.25 | 593.43 | 587.70 | 589.50 | 189,529 | -0.65(-0.11%) |
Oct 30, 2017 | 583.27 | 591.54 | 581.22 | 590.15 | 380,139 | +6.98(+1.20%) |
Oct 27, 2017 | 589.37 | 592.90 | 577.91 | 583.17 | 490,714 | -7.72(-1.31%) |
Oct 26, 2017 | 575.80 | 596.65 | 560.82 | 590.89 | 1,417,358 | +3.49(+0.59%) |
Oct 25, 2017 | 586.05 | 587.88 | 578.00 | 587.40 | 280,074 | +1.57(+0.27%) |
Oct 24, 2017 | 587.97 | 590.93 | 576.92 | 585.83 | 422,103 | -3.17(-0.54%) |
Oct 23, 2017 | 592.46 | 594.29 | 586.77 | 589.00 | 283,219 | -1.06(-0.18%) |
Oct 20, 2017 | 597.68 | 598.31 | 588.74 | 590.06 | 372,094 | -5.21(-0.88%) |
Oct 19, 2017 | 602.00 | 603.29 | 588.74 | 595.27 | 578,822 | -11.04(-1.82%) |
Oct 18, 2017 | 608.80 | 610.78 | 603.87 | 606.31 | 308,632 | -1.56(-0.26%) |
Oct 17, 2017 | 600.00 | 609.62 | 598.65 | 607.87 | 389,056 | +9.32(+1.56%) |
Oct 16, 2017 | 599.30 | 603.74 | 594.18 | 598.55 | 271,372 | -0.61(-0.10%) |
Oct 13, 2017 | 590.09 | 600.29 | 587.00 | 599.16 | 294,548 | +9.41(+1.60%) |
Oct 12, 2017 | 587.69 | 593.36 | 581.46 | 589.75 | 233,683 | +1.19(+0.20%) |
Oct 11, 2017 | 587.55 | 590.00 | 580.00 | 588.56 | 356,498 | +0.99(+0.17%) |
Oct 10, 2017 | 592.01 | 595.94 | 586.42 | 587.57 | 340,169 | -4.47(-0.76%) |
Oct 09, 2017 | 601.04 | 601.96 | 591.49 | 592.04 | 198,287 | -9.45(-1.57%) |
Oct 06, 2017 | 599.82 | 603.74 | 597.84 | 601.49 | 250,033 | +1.66(+0.28%) |
Oct 05, 2017 | 591.16 | 601.05 | 591.02 | 599.83 | 296,433 | +4.59(+0.77%) |
Oct 04, 2017 | 599.95 | 601.15 | 589.33 | 595.24 | 337,394 | -4.31(-0.72%) |
Oct 03, 2017 | 599.53 | 601.29 | 592.80 | 599.55 | 317,781 | +1.93(+0.32%) |