Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 451.75 | 470.25 | 446.74 | 458.69 | 45,143 | +3.08(+0.68%) |
Jan 30, 2018 | 426.31 | 462.11 | 426.31 | 455.60 | 74,952 | +43.56(+10.57%) |
Jan 29, 2018 | 398.17 | 414.36 | 392.77 | 412.05 | 40,039 | +20.81(+5.32%) |
Jan 26, 2018 | 392.00 | 397.79 | 385.45 | 391.23 | 24,503 | -2.70(-0.68%) |
Jan 25, 2018 | 363.87 | 398.63 | 363.87 | 393.93 | 51,707 | +22.36(+6.02%) |
Jan 24, 2018 | 366.18 | 379.75 | 359.04 | 371.57 | 39,555 | +3.08(+0.84%) |
Jan 23, 2018 | 362.32 | 381.21 | 362.32 | 368.49 | 39,242 | -4.24(-1.14%) |
Jan 22, 2018 | 403.18 | 403.18 | 371.96 | 372.73 | 49,402 | -30.45(-7.55%) |
Jan 19, 2018 | 408.96 | 413.20 | 400.91 | 403.18 | 38,407 | +3.47(+0.87%) |
Jan 18, 2018 | 386.61 | 403.57 | 383.52 | 399.71 | 52,593 | +15.03(+3.91%) |
Jan 17, 2018 | 393.16 | 401.64 | 374.27 | 384.68 | 46,821 | -9.25(-2.35%) |
Jan 16, 2018 | 374.27 | 395.09 | 368.88 | 393.93 | 63,328 | +20.04(+5.36%) |
Jan 12, 2018 | 373.89 | 373.89 | 373.89 | 0 | -10.41(-2.71%) | |
Jan 11, 2018 | 402.80 | 408.96 | 368.88 | 384.29 | 110,746 | -27.37(-6.65%) |
Jan 10, 2018 | 399.33 | 413.59 | 395.47 | 411.66 | 34,521 | +5.40(+1.33%) |
Jan 09, 2018 | 402.02 | 408.58 | 395.09 | 406.26 | 47,623 | +1.54(+0.38%) |
Jan 08, 2018 | 411.66 | 422.45 | 402.80 | 404.72 | 29,246 | -6.94(-1.69%) |
Jan 05, 2018 | 409.35 | 421.30 | 408.00 | 411.66 | 28,481 | +9.25(+2.30%) |
Jan 04, 2018 | 404.72 | 422.07 | 400.48 | 402.41 | 40,033 | -8.48(-2.06%) |
Jan 03, 2018 | 415.90 | 416.67 | 400.46 | 410.89 | 43,335 | -11.56(-2.74%) |
Jan 02, 2018 | 445.19 | 449.05 | 422.07 | 422.45 | 41,214 | -34.69(-7.59%) |
Dec 29, 2017 | 457.14 | 457.14 | 457.14 | 0 | +11.56(+2.60%) | |
Dec 28, 2017 | 453.29 | 454.06 | 442.11 | 445.58 | 19,705 | -8.87(-1.95%) |
Dec 27, 2017 | 447.12 | 457.14 | 443.76 | 454.45 | 32,892 | +9.64(+2.17%) |
Dec 26, 2017 | 468.71 | 474.06 | 442.50 | 444.81 | 38,078 | -29.68(-6.26%) |
Dec 22, 2017 | 479.88 | 490.00 | 462.15 | 474.49 | 33,078 | -8.87(-1.83%) |
Dec 21, 2017 | 531.15 | 533.85 | 478.61 | 483.35 | 59,584 | -42.40(-8.06%) |
Dec 20, 2017 | 553.89 | 571.62 | 523.83 | 525.75 | 28,811 | -42.40(-7.46%) |
Dec 19, 2017 | 563.53 | 572.39 | 546.18 | 568.15 | 20,328 | -3.47(-0.61%) |
Dec 18, 2017 | 592.82 | 596.44 | 559.29 | 571.62 | 23,932 | -33.15(-5.48%) |
Dec 15, 2017 | 582.03 | 607.08 | 575.09 | 604.77 | 18,087 | +15.03(+2.55%) |
Dec 14, 2017 | 583.19 | 589.74 | 559.71 | 589.74 | 13,322 | +17.73(+3.10%) |
Dec 13, 2017 | 545.80 | 574.32 | 545.80 | 572.01 | 17,953 | +16.19(+2.91%) |
Dec 12, 2017 | 523.44 | 558.90 | 522.28 | 555.82 | 26,115 | +24.28(+4.57%) |
Dec 11, 2017 | 546.95 | 546.95 | 518.43 | 531.54 | 22,659 | -21.97(-3.97%) |
Dec 08, 2017 | 551.19 | 568.92 | 533.85 | 553.51 | 20,841 | -22.36(-3.88%) |
Dec 07, 2017 | 582.03 | 595.52 | 565.86 | 575.86 | 14,838 | -11.95(-2.03%) |
Dec 06, 2017 | 556.98 | 589.35 | 551.12 | 587.81 | 29,013 | +48.57(+9.01%) |
Dec 05, 2017 | 526.14 | 540.79 | 514.58 | 539.25 | 14,375 | +15.42(+2.94%) |
Dec 04, 2017 | 515.35 | 528.84 | 486.44 | 523.83 | 30,313 | +19.66(+3.90%) |
Dec 01, 2017 | 518.82 | 518.82 | 482.97 | 504.17 | 45,585 | -33.15(-6.17%) |
Nov 30, 2017 | 562.76 | 564.72 | 523.06 | 537.32 | 43,295 | -43.17(-7.44%) |
Nov 29, 2017 | 592.05 | 602.75 | 565.84 | 580.49 | 18,600 | -7.71(-1.31%) |
Nov 28, 2017 | 603.23 | 611.32 | 581.64 | 588.20 | 14,885 | -12.33(-2.05%) |
Nov 27, 2017 | 565.07 | 601.30 | 565.07 | 600.53 | 16,716 | +41.63(+7.45%) |
Nov 24, 2017 | 549.27 | 561.60 | 545.80 | 558.90 | 7,297 | -4.62(-0.82%) |
Nov 22, 2017 | 568.54 | 578.17 | 557.40 | 563.53 | 28,521 | -28.14(-4.76%) |
Nov 21, 2017 | 587.04 | 602.84 | 571.24 | 591.67 | 17,883 | -6.17(-1.03%) |
Nov 20, 2017 | 589.74 | 618.65 | 588.58 | 597.83 | 20,474 | +19.66(+3.40%) |
Nov 17, 2017 | 597.45 | 602.07 | 572.39 | 578.17 | 21,087 | -37.77(-6.13%) |
Nov 16, 2017 | 619.80 | 632.14 | 601.69 | 615.95 | 32,045 | -3.08(-0.50%) |
Nov 15, 2017 | 620.96 | 637.53 | 607.86 | 619.03 | 38,707 | +23.13(+3.88%) |
Nov 14, 2017 | 547.73 | 598.22 | 547.73 | 595.91 | 43,426 | +54.73(+10.11%) |
Nov 13, 2017 | 514.96 | 541.17 | 510.72 | 541.17 | 32,968 | +25.44(+4.93%) |
Nov 10, 2017 | 513.03 | 529.61 | 498.00 | 515.73 | 35,041 | +4.62(+0.90%) |
Nov 09, 2017 | 537.70 | 543.49 | 507.64 | 511.11 | 34,795 | -20.81(-3.91%) |
Nov 08, 2017 | 516.89 | 545.03 | 510.72 | 531.92 | 38,584 | +23.13(+4.55%) |
Nov 07, 2017 | 503.40 | 518.04 | 501.86 | 508.79 | 29,972 | +5.40(+1.07%) |
Nov 06, 2017 | 563.14 | 563.14 | 502.05 | 503.40 | 53,502 | -69.00(-12.05%) |
Nov 03, 2017 | 597.45 | 609.78 | 559.66 | 572.39 | 29,020 | -25.44(-4.26%) |
Nov 02, 2017 | 588.58 | 616.72 | 578.17 | 597.83 | 23,818 | +19.27(+3.33%) |