Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 457.15 | 457.15 | 457.15 | 0 | +10.80(+2.42%) | |
Dec 28, 2017 | 449.33 | 452.15 | 445.98 | 446.35 | 103,877 | -4.47(-0.99%) |
Dec 27, 2017 | 450.08 | 454.14 | 444.29 | 450.82 | 125,775 | +0.75(+0.17%) |
Dec 26, 2017 | 452.68 | 453.06 | 448.58 | 450.08 | 151,133 | -0.75(-0.17%) |
Dec 22, 2017 | 448.58 | 453.80 | 448.58 | 450.82 | 135,580 | +2.61(+0.58%) |
Dec 21, 2017 | 450.08 | 451.57 | 443.37 | 448.21 | 200,100 | -5.96(-1.31%) |
Dec 20, 2017 | 450.45 | 458.64 | 448.96 | 454.17 | 185,917 | -2.24(-0.49%) |
Dec 19, 2017 | 442.62 | 458.64 | 442.25 | 456.41 | 251,971 | +10.80(+2.42%) |
Dec 18, 2017 | 451.19 | 453.43 | 442.25 | 445.61 | 277,754 | -19.00(-4.09%) |
Dec 15, 2017 | 476.53 | 480.63 | 454.96 | 464.61 | 344,276 | -20.49(-4.22%) |
Dec 14, 2017 | 468.70 | 489.57 | 465.72 | 485.10 | 279,810 | +15.28(+3.25%) |
Dec 13, 2017 | 479.14 | 479.14 | 460.88 | 469.82 | 268,627 | -8.94(-1.87%) |
Dec 12, 2017 | 470.94 | 478.76 | 468.33 | 478.76 | 182,895 | +4.84(+1.02%) |
Dec 11, 2017 | 470.94 | 476.53 | 466.58 | 473.92 | 174,936 | +0.75(+0.16%) |
Dec 08, 2017 | 467.96 | 474.29 | 464.98 | 473.18 | 177,426 | -0.75(-0.16%) |
Dec 07, 2017 | 483.61 | 486.22 | 468.33 | 473.92 | 270,110 | -10.43(-2.15%) |
Dec 06, 2017 | 478.76 | 486.96 | 475.54 | 484.35 | 307,565 | +6.71(+1.40%) |
Dec 05, 2017 | 459.76 | 478.02 | 459.39 | 477.65 | 354,158 | +13.79(+2.97%) |
Dec 04, 2017 | 441.88 | 464.98 | 438.15 | 463.86 | 433,808 | +5.22(+1.14%) |
Dec 01, 2017 | 452.68 | 482.49 | 452.31 | 458.64 | 617,271 | +5.59(+1.23%) |
Nov 30, 2017 | 448.96 | 456.04 | 445.05 | 453.06 | 366,091 | -2.24(-0.49%) |
Nov 29, 2017 | 456.04 | 459.02 | 448.00 | 455.29 | 464,794 | -4.84(-1.05%) |
Nov 28, 2017 | 477.65 | 481.19 | 459.39 | 460.13 | 291,502 | -22.73(-4.71%) |
Nov 27, 2017 | 476.16 | 483.24 | 472.24 | 482.86 | 175,355 | +4.47(+0.93%) |
Nov 24, 2017 | 475.41 | 480.25 | 474.67 | 478.39 | 88,750 | -0.75(-0.16%) |
Nov 22, 2017 | 475.04 | 479.14 | 470.70 | 479.14 | 145,418 | +1.86(+0.39%) |
Nov 21, 2017 | 485.84 | 487.33 | 475.41 | 477.27 | 229,840 | -15.28(-3.10%) |
Nov 20, 2017 | 501.12 | 504.84 | 492.18 | 492.55 | 166,492 | -11.18(-2.22%) |
Nov 17, 2017 | 515.28 | 516.39 | 497.39 | 503.73 | 211,873 | -5.96(-1.17%) |
Nov 16, 2017 | 526.45 | 527.39 | 503.35 | 509.69 | 330,225 | -23.85(-4.47%) |
Nov 15, 2017 | 536.89 | 545.64 | 527.20 | 533.53 | 245,859 | +6.33(+1.20%) |
Nov 14, 2017 | 529.81 | 533.91 | 524.28 | 527.20 | 236,464 | +4.10(+0.78%) |
Nov 13, 2017 | 530.55 | 535.02 | 520.87 | 523.10 | 171,287 | -0.37(-0.07%) |
Nov 10, 2017 | 522.36 | 525.52 | 517.51 | 523.47 | 186,369 | +1.12(+0.21%) |
Nov 09, 2017 | 526.45 | 536.51 | 514.90 | 522.36 | 398,855 | +6.33(+1.23%) |
Nov 08, 2017 | 521.61 | 530.92 | 513.79 | 516.02 | 255,583 | -1.86(-0.36%) |
Nov 07, 2017 | 500.75 | 523.10 | 500.19 | 517.88 | 315,628 | +17.14(+3.42%) |
Nov 06, 2017 | 502.24 | 504.85 | 494.79 | 500.75 | 148,759 | -2.61(-0.52%) |
Nov 03, 2017 | 503.73 | 508.15 | 499.26 | 503.35 | 110,217 | +1.86(+0.37%) |
Nov 02, 2017 | 506.33 | 511.55 | 495.90 | 501.49 | 168,412 | -3.72(-0.74%) |
Nov 01, 2017 | 484.35 | 513.79 | 483.61 | 505.22 | 320,807 | +9.31(+1.88%) |
Oct 31, 2017 | 500.37 | 502.24 | 490.31 | 495.90 | 207,291 | -10.81(-2.13%) |
Oct 30, 2017 | 514.53 | 494.60 | 506.71 | 249,604 | +15.28(+3.11%) | |
Oct 27, 2017 | 500.00 | 505.96 | 489.94 | 491.43 | 227,643 | -9.69(-1.93%) |
Oct 26, 2017 | 499.26 | 504.30 | 495.90 | 501.12 | 175,148 | -3.73(-0.74%) |
Oct 25, 2017 | 500.75 | 516.77 | 499.26 | 504.85 | 283,414 | +7.82(+1.57%) |
Oct 24, 2017 | 495.53 | 498.88 | 491.06 | 497.02 | 156,789 | -3.72(-0.74%) |
Oct 23, 2017 | 488.08 | 501.86 | 488.08 | 500.75 | 194,715 | +10.80(+2.21%) |
Oct 20, 2017 | 486.59 | 490.69 | 486.22 | 489.94 | 151,922 | -6.33(-1.28%) |
Oct 19, 2017 | 501.49 | 507.45 | 495.90 | 496.27 | 189,603 | +1.86(+0.38%) |
Oct 18, 2017 | 495.16 | 498.70 | 490.31 | 494.41 | 167,148 | -7.45(-1.48%) |
Oct 17, 2017 | 497.02 | 504.47 | 491.80 | 501.86 | 160,997 | +4.47(+0.90%) |
Oct 16, 2017 | 493.67 | 499.05 | 486.22 | 497.39 | 157,931 | +1.49(+0.30%) |
Oct 13, 2017 | 490.69 | 497.02 | 489.57 | 495.90 | 130,819 | +2.61(+0.53%) |
Oct 12, 2017 | 494.79 | 498.88 | 489.20 | 493.30 | 141,499 | +1.12(+0.23%) |
Oct 11, 2017 | 490.31 | 494.78 | 487.36 | 492.18 | 125,573 | +1.12(+0.23%) |
Oct 10, 2017 | 489.94 | 495.16 | 486.77 | 491.06 | 161,424 | -4.10(-0.83%) |
Oct 09, 2017 | 487.33 | 497.39 | 482.86 | 495.16 | 173,631 | +6.33(+1.30%) |
Oct 06, 2017 | 492.18 | 493.67 | 486.22 | 488.82 | 172,703 | +1.49(+0.31%) |
Oct 05, 2017 | 486.59 | 490.50 | 483.42 | 487.33 | 148,780 | -3.73(-0.76%) |
Oct 04, 2017 | 488.45 | 495.16 | 483.61 | 491.06 | 216,747 | +4.84(+1.00%) |
Oct 03, 2017 | 487.71 | 495.90 | 486.22 | 486.22 | 175,561 | -2.98(-0.61%) |