Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 585.25 | 585.25 | 585.25 | 0 | -2.23(-0.38%) | |
Dec 28, 2017 | 582.37 | 587.48 | 582.37 | 587.48 | 1,569 | +2.60(+0.44%) |
Dec 27, 2017 | 584.83 | 584.88 | 580.80 | 584.88 | 1,732 | -0.05(-0.01%) |
Dec 26, 2017 | 591.93 | 591.93 | 584.93 | 584.93 | 1,994 | -6.31(-1.07%) |
Dec 22, 2017 | 593.97 | 601.59 | 591.24 | 591.24 | 2,178 | -2.65(-0.45%) |
Dec 21, 2017 | 599.31 | 599.31 | 593.70 | 593.88 | 2,079 | -2.46(-0.41%) |
Dec 20, 2017 | 598.10 | 598.62 | 596.34 | 596.34 | 7,188 | +1.07(+0.18%) |
Dec 19, 2017 | 587.83 | 614.03 | 587.83 | 595.27 | 2,946 | -1.49(-0.25%) |
Dec 18, 2017 | 591.19 | 596.76 | 591.19 | 596.76 | 1,740 | +12.07(+2.06%) |
Dec 15, 2017 | 573.70 | 587.01 | 568.08 | 584.69 | 15,770 | +8.72(+1.51%) |
Dec 14, 2017 | 580.24 | 580.24 | 575.97 | 575.97 | 2,691 | -7.98(-1.37%) |
Dec 13, 2017 | 583.95 | 583.95 | 583.95 | 583.95 | 1,808 | -0.98(-0.17%) |
Dec 12, 2017 | 591.51 | 591.51 | 584.74 | 584.93 | 1,764 | -4.92(-0.83%) |
Dec 11, 2017 | 598.62 | 598.62 | 588.45 | 589.84 | 2,226 | -2.51(-0.42%) |
Dec 08, 2017 | 601.40 | 603.25 | 592.35 | 592.35 | 5,233 | -8.12(-1.35%) |
Dec 07, 2017 | 605.25 | 605.25 | 598.62 | 600.47 | 8,366 | -6.03(-0.99%) |
Dec 06, 2017 | 611.61 | 611.61 | 603.25 | 606.50 | 3,166 | -4.69(-0.77%) |
Dec 05, 2017 | 618.99 | 618.99 | 611.19 | 611.19 | 1,435 | -3.20(-0.52%) |
Dec 04, 2017 | 621.82 | 621.82 | 614.39 | 614.39 | 2,846 | -0.09(-0.02%) |
Dec 01, 2017 | 625.90 | 625.90 | 614.49 | 614.49 | 2,223 | -11.60(-1.85%) |
Nov 30, 2017 | 627.29 | 627.29 | 617.83 | 626.09 | 5,017 | +1.58(+0.25%) |
Nov 29, 2017 | 629.97 | 629.97 | 625.16 | 624.51 | 3,093 | +3.89(+0.63%) |
Nov 28, 2017 | 621.68 | 625.34 | 619.30 | 620.62 | 4,236 | -2.59(-0.42%) |
Nov 27, 2017 | 615.80 | 623.21 | 607.83 | 623.21 | 3,630 | +6.21(+1.01%) |
Nov 24, 2017 | 608.06 | 621.06 | 608.06 | 617.00 | 1,027 | +8.99(+1.48%) |
Nov 22, 2017 | 607.88 | 608.02 | 607.88 | 608.02 | 1,520 | +1.34(+0.22%) |
Nov 21, 2017 | 594.59 | 606.67 | 594.59 | 606.67 | 3,154 | +15.33(+2.59%) |
Nov 20, 2017 | 595.70 | 595.70 | 591.34 | 591.34 | 1,484 | -3.34(-0.56%) |
Nov 17, 2017 | 595.23 | 595.23 | 592.32 | 594.68 | 940 | -1.95(-0.33%) |
Nov 16, 2017 | 595.19 | 596.62 | 593.84 | 596.62 | 3,662 | +4.22(+0.71%) |
Nov 15, 2017 | 597.60 | 597.60 | 589.21 | 592.41 | 4,599 | -2.55(-0.43%) |
Nov 14, 2017 | 593.15 | 597.46 | 592.92 | 594.96 | 3,503 | +2.50(+0.42%) |
Nov 13, 2017 | 587.36 | 592.45 | 580.23 | 592.45 | 3,598 | +5.51(+0.94%) |
Nov 10, 2017 | 593.70 | 596.62 | 586.94 | 586.94 | 4,903 | -10.65(-1.78%) |
Nov 09, 2017 | 598.62 | 602.00 | 589.21 | 597.60 | 6,005 | -2.96(-0.49%) |
Nov 08, 2017 | 606.91 | 606.91 | 595.00 | 600.56 | 3,335 | -12.74(-2.08%) |
Nov 07, 2017 | 617.61 | 617.61 | 611.45 | 613.30 | 2,402 | +5.56(+0.91%) |
Nov 06, 2017 | 608.99 | 619.25 | 601.44 | 607.74 | 2,923 | -5.56(-0.91%) |
Nov 03, 2017 | 608.20 | 613.30 | 605.53 | 613.30 | 3,447 | +7.18(+1.18%) |
Nov 02, 2017 | 602.50 | 608.67 | 602.50 | 606.12 | 2,746 | +6.58(+1.10%) |
Nov 01, 2017 | 609.27 | 609.27 | 599.54 | 599.54 | 1,939 | -9.73(-1.60%) |
Oct 31, 2017 | 608.53 | 609.27 | 598.54 | 609.27 | 7,497 | +4.35(+0.72%) |
Oct 30, 2017 | 609.59 | 619.64 | 604.91 | 604.91 | 7,543 | -6.86(-1.12%) |
Oct 27, 2017 | 609.59 | 613.11 | 600.26 | 611.77 | 3,478 | +9.63(+1.60%) |
Oct 26, 2017 | 595.88 | 602.13 | 595.33 | 602.13 | 4,914 | +0.60(+0.10%) |
Oct 25, 2017 | 600.38 | 603.62 | 592.96 | 601.53 | 4,357 | -0.60(-0.10%) |
Oct 24, 2017 | 611.86 | 613.16 | 601.02 | 602.13 | 7,047 | -5.10(-0.84%) |
Oct 23, 2017 | 612.74 | 622.19 | 606.35 | 607.23 | 5,438 | -18.11(-2.90%) |
Oct 20, 2017 | 634.93 | 634.93 | 625.25 | 625.34 | 3,173 | -0.09(-0.01%) |
Oct 19, 2017 | 625.43 | 625.43 | 625.43 | 625.43 | 1,393 | -13.20(-2.07%) |
Oct 18, 2017 | 637.39 | 638.64 | 634.51 | 638.64 | 5,023 | +9.68(+1.54%) |
Oct 17, 2017 | 616.36 | 628.96 | 616.36 | 628.96 | 1,940 | +1.39(+0.22%) |
Oct 16, 2017 | 620.06 | 627.94 | 615.57 | 627.57 | 3,628 | +12.51(+2.03%) |
Oct 13, 2017 | 612.00 | 635.02 | 612.00 | 615.06 | 3,358 | -4.68(-0.75%) |
Oct 12, 2017 | 612.79 | 619.74 | 610.66 | 619.74 | 4,919 | +3.75(+0.61%) |
Oct 11, 2017 | 610.57 | 616.08 | 609.22 | 615.99 | 4,614 | +0.88(+0.14%) |
Oct 10, 2017 | 624.23 | 624.23 | 613.95 | 615.11 | 1,371 | +3.71(+0.61%) |
Oct 09, 2017 | 615.89 | 615.89 | 602.13 | 611.40 | 9,993 | -6.16(-1.00%) |
Oct 06, 2017 | 619.23 | 632.20 | 610.01 | 617.56 | 12,286 | -4.03(-0.65%) |
Oct 05, 2017 | 632.89 | 632.89 | 616.12 | 621.59 | 6,517 | -8.34(-1.32%) |
Oct 04, 2017 | 634.61 | 642.94 | 629.84 | 629.93 | 8,138 | -4.59(-0.72%) |
Oct 03, 2017 | 634.33 | 634.61 | 634.33 | 634.51 | 2,573 | +7.27(+1.16%) |