Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 435.92 | 435.92 | 435.92 | 0 | +4.85(+1.12%) | |
Dec 28, 2017 | 433.68 | 436.10 | 430.32 | 431.07 | 14,389 | -5.59(-1.28%) |
Dec 27, 2017 | 438.90 | 439.49 | 435.50 | 436.66 | 19,306 | -1.49(-0.34%) |
Dec 26, 2017 | 436.66 | 441.51 | 434.37 | 438.15 | 15,040 | +1.49(+0.34%) |
Dec 22, 2017 | 433.68 | 442.25 | 433.68 | 436.66 | 25,275 | +0.37(+0.09%) |
Dec 21, 2017 | 438.15 | 439.64 | 432.52 | 436.29 | 20,695 | -6.71(-1.52%) |
Dec 20, 2017 | 429.58 | 443.19 | 429.52 | 443.00 | 30,363 | +4.85(+1.11%) |
Dec 19, 2017 | 425.85 | 438.52 | 425.47 | 438.15 | 35,746 | +9.32(+2.17%) |
Dec 18, 2017 | 428.83 | 431.44 | 423.61 | 428.83 | 33,059 | -9.69(-2.21%) |
Dec 15, 2017 | 444.86 | 445.98 | 432.75 | 438.52 | 26,359 | -11.19(-2.49%) |
Dec 14, 2017 | 439.64 | 451.20 | 438.52 | 449.71 | 30,017 | +5.97(+1.34%) |
Dec 13, 2017 | 431.44 | 444.49 | 430.69 | 443.75 | 34,548 | +11.56(+2.67%) |
Dec 12, 2017 | 440.39 | 442.25 | 428.25 | 432.19 | 26,137 | -11.19(-2.52%) |
Dec 11, 2017 | 442.25 | 445.98 | 440.02 | 443.37 | 17,561 | +1.12(+0.25%) |
Dec 08, 2017 | 441.88 | 449.34 | 441.13 | 442.25 | 24,506 | -6.34(-1.41%) |
Dec 07, 2017 | 456.42 | 458.66 | 445.24 | 448.59 | 42,818 | -5.59(-1.23%) |
Dec 06, 2017 | 457.54 | 450.08 | 454.19 | 34,005 | +1.49(+0.33%) | |
Dec 05, 2017 | 444.86 | 454.93 | 441.13 | 452.69 | 60,601 | +6.34(+1.42%) |
Dec 04, 2017 | 432.93 | 446.73 | 431.81 | 446.36 | 50,055 | -8.20(-1.80%) |
Dec 01, 2017 | 455.68 | 472.09 | 449.71 | 454.56 | 110,121 | -1.86(-0.41%) |
Nov 30, 2017 | 456.80 | 462.39 | 442.63 | 456.42 | 63,965 | -8.20(-1.77%) |
Nov 29, 2017 | 468.36 | 471.53 | 458.29 | 464.63 | 53,638 | -11.93(-2.50%) |
Nov 28, 2017 | 499.68 | 502.29 | 474.70 | 476.56 | 62,917 | -25.73(-5.12%) |
Nov 27, 2017 | 499.31 | 502.29 | 495.20 | 502.29 | 19,215 | +1.12(+0.22%) |
Nov 24, 2017 | 498.93 | 501.17 | 497.48 | 501.17 | 9,528 | -0.37(-0.07%) |
Nov 22, 2017 | 495.58 | 501.73 | 493.74 | 501.54 | 12,854 | +5.59(+1.13%) |
Nov 21, 2017 | 497.44 | 499.31 | 495.20 | 495.95 | 16,457 | -7.08(-1.41%) |
Nov 20, 2017 | 505.65 | 508.26 | 500.80 | 503.04 | 13,679 | -5.22(-1.03%) |
Nov 17, 2017 | 507.88 | 511.61 | 505.27 | 508.26 | 21,019 | +4.47(+0.89%) |
Nov 16, 2017 | 502.66 | 504.90 | 499.31 | 503.78 | 27,741 | -5.22(-1.03%) |
Nov 15, 2017 | 516.09 | 520.93 | 503.04 | 509.00 | 33,463 | +1.86(+0.37%) |
Nov 14, 2017 | 513.10 | 515.71 | 506.58 | 507.14 | 26,504 | +0.37(+0.07%) |
Nov 13, 2017 | 516.83 | 516.83 | 505.46 | 506.76 | 19,219 | -3.36(-0.66%) |
Nov 10, 2017 | 507.14 | 511.61 | 506.38 | 510.12 | 26,104 | +2.24(+0.44%) |
Nov 09, 2017 | 510.87 | 520.19 | 504.90 | 507.88 | 54,718 | +4.48(+0.89%) |
Nov 08, 2017 | 503.04 | 507.88 | 499.68 | 503.41 | 28,561 | +3.36(+0.67%) |
Nov 07, 2017 | 485.88 | 503.04 | 483.64 | 500.05 | 32,771 | +11.93(+2.44%) |
Nov 06, 2017 | 493.71 | 494.09 | 486.07 | 488.12 | 16,513 | -3.73(-0.76%) |
Nov 03, 2017 | 490.36 | 496.70 | 490.36 | 491.85 | 26,106 | +2.61(+0.53%) |
Nov 02, 2017 | 499.31 | 503.15 | 487.00 | 489.24 | 34,734 | -9.70(-1.94%) |
Nov 01, 2017 | 496.32 | 501.54 | 491.48 | 498.93 | 22,413 | -2.61(-0.52%) |
Oct 31, 2017 | 497.81 | 502.66 | 497.81 | 501.54 | 16,415 | +1.86(+0.37%) |
Oct 30, 2017 | 503.04 | 495.76 | 499.68 | 26,456 | +3.73(+0.75%) | |
Oct 27, 2017 | 498.93 | 505.68 | 494.83 | 495.95 | 33,287 | -1.49(-0.30%) |
Oct 26, 2017 | 498.93 | 500.05 | 493.27 | 497.44 | 27,252 | -5.22(-1.04%) |
Oct 25, 2017 | 495.20 | 510.87 | 494.50 | 502.66 | 41,456 | +4.48(+0.90%) |
Oct 24, 2017 | 499.31 | 502.66 | 495.30 | 498.19 | 16,930 | -5.97(-1.18%) |
Oct 23, 2017 | 498.56 | 505.61 | 497.81 | 504.15 | 17,544 | +2.98(+0.60%) |
Oct 20, 2017 | 503.04 | 505.27 | 498.19 | 501.17 | 18,859 | -13.43(-2.61%) |
Oct 19, 2017 | 522.05 | 523.92 | 513.85 | 514.60 | 24,556 | +0.00(+0.00%) |
Oct 18, 2017 | 515.34 | 520.19 | 512.73 | 514.60 | 27,975 | -7.09(-1.36%) |
Oct 17, 2017 | 511.61 | 523.54 | 511.61 | 521.68 | 23,189 | +6.71(+1.30%) |
Oct 16, 2017 | 517.21 | 519.44 | 513.85 | 514.97 | 21,063 | -4.47(-0.86%) |
Oct 13, 2017 | 522.05 | 528.02 | 514.78 | 519.44 | 30,367 | -0.75(-0.14%) |
Oct 12, 2017 | 513.10 | 521.31 | 510.87 | 520.19 | 30,196 | +5.97(+1.16%) |
Oct 11, 2017 | 515.71 | 518.86 | 513.10 | 514.22 | 13,229 | -1.12(-0.22%) |
Oct 10, 2017 | 518.70 | 519.82 | 513.10 | 515.34 | 12,398 | -4.85(-0.93%) |
Oct 09, 2017 | 514.97 | 522.80 | 512.03 | 520.19 | 22,464 | +1.86(+0.36%) |
Oct 06, 2017 | 514.60 | 523.92 | 514.60 | 518.33 | 27,368 | +0.75(+0.14%) |
Oct 05, 2017 | 528.77 | 532.12 | 514.22 | 517.58 | 35,680 | -14.17(-2.66%) |
Oct 04, 2017 | 531.75 | 534.25 | 527.65 | 531.75 | 18,136 | +1.87(+0.35%) |
Oct 03, 2017 | 531.75 | 535.85 | 528.77 | 529.88 | 22,020 | -4.10(-0.77%) |