Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 535.05 | 540.05 | 529.22 | 536.72 | 5,652 | +1.67(+0.31%) |
Jan 30, 2018 | 546.72 | 546.72 | 535.05 | 535.05 | 3,514 | -11.67(-2.13%) |
Jan 29, 2018 | 557.55 | 558.39 | 539.22 | 546.72 | 4,927 | -10.83(-1.94%) |
Jan 26, 2018 | 572.55 | 573.39 | 551.72 | 557.55 | 4,341 | -14.17(-2.48%) |
Jan 25, 2018 | 579.22 | 579.64 | 567.55 | 571.72 | 3,629 | -6.67(-1.15%) |
Jan 24, 2018 | 570.89 | 580.89 | 569.22 | 578.39 | 4,850 | +8.33(+1.46%) |
Jan 23, 2018 | 560.05 | 570.47 | 555.05 | 570.05 | 4,380 | +10.00(+1.79%) |
Jan 22, 2018 | 554.22 | 561.72 | 550.89 | 560.05 | 3,302 | +3.33(+0.60%) |
Jan 19, 2018 | 545.88 | 560.05 | 545.88 | 556.72 | 5,740 | +8.33(+1.52%) |
Jan 18, 2018 | 563.39 | 565.05 | 546.72 | 548.39 | 3,597 | -15.00(-2.66%) |
Jan 17, 2018 | 561.72 | 565.05 | 559.22 | 563.39 | 4,411 | +3.33(+0.60%) |
Jan 16, 2018 | 560.05 | 569.22 | 558.39 | 560.05 | 4,983 | +2.50(+0.45%) |
Jan 12, 2018 | 557.55 | 557.55 | 557.55 | 0 | -5.83(-1.04%) | |
Jan 11, 2018 | 556.72 | 566.72 | 555.05 | 563.39 | 4,311 | +5.00(+0.90%) |
Jan 10, 2018 | 564.64 | 558.39 | 6,873 | +0.83(+0.15%) | ||
Jan 09, 2018 | 551.72 | 565.05 | 547.55 | 557.55 | 4,935 | +5.83(+1.06%) |
Jan 08, 2018 | 550.05 | 555.89 | 543.38 | 551.72 | 5,618 | +4.17(+0.76%) |
Jan 05, 2018 | 543.38 | 549.14 | 539.22 | 547.55 | 6,776 | +5.00(+0.92%) |
Jan 04, 2018 | 552.55 | 554.22 | 540.88 | 542.55 | 5,143 | -7.50(-1.36%) |
Jan 03, 2018 | 568.39 | 569.28 | 546.30 | 550.05 | 6,159 | -19.17(-3.37%) |
Jan 02, 2018 | 560.89 | 572.55 | 557.55 | 569.22 | 5,022 | +8.33(+1.49%) |
Dec 29, 2017 | 560.89 | 560.89 | 560.89 | 0 | -7.50(-1.32%) | |
Dec 28, 2017 | 545.88 | 570.89 | 545.05 | 568.39 | 6,292 | +11.67(+2.10%) |
Dec 27, 2017 | 562.45 | 564.09 | 556.72 | 556.72 | 2,716 | -2.46(-0.44%) |
Dec 26, 2017 | 552.63 | 564.09 | 552.63 | 559.18 | 3,072 | +5.73(+1.04%) |
Dec 22, 2017 | 553.45 | 556.72 | 549.35 | 553.45 | 4,506 | +2.46(+0.45%) |
Dec 21, 2017 | 546.08 | 563.27 | 543.62 | 550.99 | 5,706 | +9.01(+1.66%) |
Dec 20, 2017 | 542.80 | 550.99 | 541.98 | 541.98 | 7,364 | +2.46(+0.46%) |
Dec 19, 2017 | 573.91 | 573.91 | 537.89 | 539.53 | 10,148 | -34.39(-5.99%) |
Dec 18, 2017 | 560.00 | 577.19 | 560.00 | 573.91 | 9,724 | +18.83(+3.39%) |
Dec 15, 2017 | 551.81 | 560.81 | 550.99 | 555.08 | 23,937 | +2.46(+0.44%) |
Dec 14, 2017 | 557.54 | 561.63 | 548.94 | 552.63 | 5,716 | -6.55(-1.17%) |
Dec 13, 2017 | 548.53 | 562.45 | 546.08 | 559.18 | 5,685 | +9.83(+1.79%) |
Dec 12, 2017 | 547.71 | 553.45 | 537.07 | 549.35 | 6,648 | +3.27(+0.60%) |
Dec 11, 2017 | 542.80 | 548.53 | 542.80 | 546.08 | 5,508 | -2.46(-0.45%) |
Dec 08, 2017 | 549.35 | 553.45 | 546.08 | 548.53 | 3,933 | -1.64(-0.30%) |
Dec 07, 2017 | 545.26 | 555.08 | 542.80 | 550.17 | 4,374 | +0.00(+0.00%) |
Dec 06, 2017 | 538.71 | 553.45 | 536.25 | 550.17 | 6,573 | +10.64(+1.97%) |
Dec 05, 2017 | 532.16 | 541.16 | 526.84 | 539.53 | 6,198 | +6.55(+1.23%) |
Dec 04, 2017 | 533.80 | 541.98 | 528.88 | 532.98 | 8,034 | -0.82(-0.15%) |
Dec 01, 2017 | 530.52 | 536.25 | 526.02 | 533.80 | 4,882 | +0.82(+0.15%) |
Nov 30, 2017 | 541.16 | 541.65 | 528.88 | 532.98 | 7,064 | -8.19(-1.51%) |
Nov 29, 2017 | 519.06 | 541.98 | 519.06 | 541.16 | 6,765 | +22.92(+4.42%) |
Nov 28, 2017 | 524.79 | 524.79 | 514.97 | 518.24 | 5,815 | -6.55(-1.25%) |
Nov 27, 2017 | 531.34 | 532.16 | 522.33 | 524.79 | 4,521 | -7.37(-1.38%) |
Nov 24, 2017 | 528.88 | 532.98 | 527.56 | 532.16 | 2,442 | +4.09(+0.78%) |
Nov 22, 2017 | 529.70 | 536.25 | 528.07 | 528.07 | 3,915 | -2.46(-0.46%) |
Nov 21, 2017 | 525.61 | 539.12 | 525.61 | 530.52 | 4,423 | +6.55(+1.25%) |
Nov 20, 2017 | 526.43 | 527.25 | 518.24 | 523.97 | 4,088 | -3.27(-0.62%) |
Nov 17, 2017 | 516.60 | 531.34 | 515.87 | 527.25 | 3,407 | +7.37(+1.42%) |
Nov 16, 2017 | 514.15 | 527.25 | 514.15 | 519.88 | 4,982 | +4.91(+0.95%) |
Nov 15, 2017 | 512.51 | 519.88 | 510.87 | 514.97 | 5,713 | +0.00(+0.00%) |
Nov 14, 2017 | 512.51 | 518.24 | 510.05 | 514.97 | 5,362 | +0.00(+0.00%) |
Nov 13, 2017 | 514.97 | 517.42 | 510.05 | 514.97 | 3,978 | -1.64(-0.32%) |
Nov 10, 2017 | 516.60 | 524.79 | 515.78 | 516.60 | 2,862 | -4.09(-0.79%) |
Nov 09, 2017 | 518.24 | 524.79 | 514.97 | 520.70 | 4,661 | +0.82(+0.16%) |
Nov 08, 2017 | 507.60 | 524.38 | 506.78 | 519.88 | 6,606 | +12.28(+2.42%) |
Nov 07, 2017 | 513.33 | 528.88 | 504.32 | 507.60 | 9,540 | -6.55(-1.27%) |
Nov 06, 2017 | 515.78 | 518.25 | 510.87 | 514.15 | 5,833 | -2.46(-0.48%) |
Nov 03, 2017 | 546.89 | 566.54 | 508.42 | 516.60 | 13,457 | -64.68(-11.13%) |
Nov 02, 2017 | 576.37 | 585.37 | 565.32 | 581.28 | 5,451 | +4.91(+0.85%) |