Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 660.73 | 665.86 | 655.55 | 657.48 | 20,722 | -3.73(-0.56%) |
Jan 30, 2018 | 654.92 | 665.86 | 654.92 | 661.21 | 25,615 | +3.18(+0.48%) |
Jan 29, 2018 | 666.82 | 666.82 | 655.99 | 658.03 | 32,833 | -8.88(-1.33%) |
Jan 26, 2018 | 668.48 | 669.86 | 662.10 | 666.92 | 31,564 | +0.06(+0.01%) |
Jan 25, 2018 | 674.31 | 674.31 | 661.56 | 666.86 | 36,697 | -4.28(-0.64%) |
Jan 24, 2018 | 670.34 | 676.27 | 666.06 | 671.14 | 29,589 | +2.44(+0.36%) |
Jan 23, 2018 | 679.93 | 681.67 | 665.26 | 668.70 | 38,496 | -12.01(-1.76%) |
Jan 22, 2018 | 676.08 | 684.60 | 672.63 | 680.72 | 45,794 | +3.48(+0.51%) |
Jan 19, 2018 | 669.07 | 678.69 | 665.84 | 677.23 | 19,626 | +9.54(+1.43%) |
Jan 18, 2018 | 671.53 | 671.53 | 661.18 | 667.70 | 24,178 | -3.29(-0.49%) |
Jan 17, 2018 | 670.49 | 676.75 | 666.76 | 670.99 | 24,427 | +1.59(+0.24%) |
Jan 16, 2018 | 666.02 | 678.50 | 666.02 | 669.39 | 35,411 | +4.35(+0.65%) |
Jan 12, 2018 | 665.04 | 665.04 | 665.04 | 0 | -4.05(-0.61%) | |
Jan 11, 2018 | 659.32 | 673.21 | 655.99 | 669.10 | 27,565 | +11.40(+1.73%) |
Jan 10, 2018 | 659.04 | 659.32 | 650.58 | 657.70 | 79,950 | -2.53(-0.38%) |
Jan 09, 2018 | 672.33 | 678.27 | 660.20 | 660.23 | 34,142 | -11.41(-1.70%) |
Jan 08, 2018 | 661.38 | 674.22 | 659.68 | 671.64 | 39,221 | +9.81(+1.48%) |
Jan 05, 2018 | 660.41 | 662.37 | 653.89 | 661.83 | 29,046 | +5.25(+0.80%) |
Jan 04, 2018 | 661.24 | 662.67 | 653.12 | 656.58 | 34,057 | -1.96(-0.30%) |
Jan 03, 2018 | 660.08 | 662.11 | 650.12 | 658.54 | 24,674 | -1.00(-0.15%) |
Jan 02, 2018 | 656.51 | 664.97 | 655.27 | 659.54 | 46,658 | +4.55(+0.70%) |
Dec 29, 2017 | 654.99 | 654.99 | 654.99 | 0 | -2.32(-0.35%) | |
Dec 28, 2017 | 658.53 | 662.45 | 650.19 | 657.31 | 19,270 | -3.32(-0.50%) |
Dec 27, 2017 | 660.71 | 668.90 | 654.34 | 660.63 | 46,344 | +0.49(+0.07%) |
Dec 26, 2017 | 649.55 | 661.19 | 647.98 | 660.14 | 24,602 | +12.33(+1.90%) |
Dec 22, 2017 | 662.11 | 662.11 | 645.50 | 647.81 | 19,172 | -14.81(-2.23%) |
Dec 21, 2017 | 646.29 | 668.50 | 646.29 | 662.61 | 56,829 | +15.24(+2.35%) |
Dec 20, 2017 | 636.41 | 650.82 | 630.91 | 647.38 | 49,007 | +13.00(+2.05%) |
Dec 19, 2017 | 633.81 | 650.47 | 629.74 | 634.38 | 46,784 | -0.83(-0.13%) |
Dec 18, 2017 | 638.45 | 642.67 | 628.59 | 635.21 | 87,337 | -2.13(-0.33%) |
Dec 15, 2017 | 636.04 | 646.28 | 625.61 | 637.34 | 97,333 | +2.47(+0.39%) |
Dec 14, 2017 | 646.59 | 649.05 | 631.80 | 634.87 | 56,817 | -10.94(-1.69%) |
Dec 13, 2017 | 648.56 | 653.40 | 636.98 | 645.81 | 85,543 | -1.56(-0.24%) |
Dec 12, 2017 | 643.57 | 651.89 | 638.03 | 647.37 | 92,168 | +6.61(+1.03%) |
Dec 11, 2017 | 631.07 | 647.45 | 631.07 | 640.76 | 51,748 | +10.46(+1.66%) |
Dec 08, 2017 | 629.34 | 631.19 | 622.64 | 630.30 | 26,116 | +2.63(+0.42%) |
Dec 07, 2017 | 631.62 | 631.62 | 621.68 | 627.66 | 41,532 | -4.07(-0.64%) |
Dec 06, 2017 | 639.74 | 642.55 | 628.59 | 631.73 | 38,269 | -8.21(-1.28%) |
Dec 05, 2017 | 654.24 | 654.24 | 639.69 | 639.95 | 41,638 | -13.27(-2.03%) |
Dec 04, 2017 | 651.13 | 660.34 | 651.13 | 653.22 | 28,136 | +6.17(+0.95%) |
Dec 01, 2017 | 640.69 | 647.77 | 633.24 | 647.04 | 45,493 | +7.46(+1.17%) |
Nov 30, 2017 | 644.78 | 647.70 | 633.24 | 639.58 | 45,570 | -1.80(-0.28%) |
Nov 29, 2017 | 636.25 | 650.62 | 632.31 | 641.38 | 51,026 | +5.00(+0.79%) |
Nov 28, 2017 | 621.53 | 642.28 | 619.27 | 636.38 | 74,482 | +18.41(+2.98%) |
Nov 27, 2017 | 618.05 | 623.05 | 611.46 | 617.97 | 32,615 | -1.43(-0.23%) |
Nov 24, 2017 | 622.58 | 623.93 | 609.96 | 619.40 | 28,977 | -2.46(-0.40%) |
Nov 22, 2017 | 628.17 | 628.58 | 621.40 | 621.86 | 26,985 | -5.94(-0.95%) |
Nov 21, 2017 | 627.78 | 631.87 | 618.46 | 627.80 | 31,361 | +2.15(+0.34%) |
Nov 20, 2017 | 621.63 | 637.90 | 621.63 | 625.65 | 37,138 | +5.98(+0.96%) |
Nov 17, 2017 | 621.58 | 622.99 | 618.31 | 619.67 | 19,865 | -3.02(-0.48%) |
Nov 16, 2017 | 621.50 | 625.69 | 617.29 | 622.69 | 31,350 | +2.97(+0.48%) |
Nov 15, 2017 | 618.32 | 622.77 | 616.37 | 619.72 | 43,431 | -2.57(-0.41%) |
Nov 14, 2017 | 619.79 | 629.44 | 618.19 | 622.29 | 42,208 | -0.33(-0.05%) |
Nov 13, 2017 | 626.94 | 629.62 | 618.80 | 622.63 | 61,163 | -12.65(-1.99%) |
Nov 10, 2017 | 642.60 | 646.20 | 631.39 | 635.28 | 39,053 | -8.38(-1.30%) |
Nov 09, 2017 | 630.47 | 649.45 | 629.90 | 643.66 | 44,700 | +9.13(+1.44%) |
Nov 08, 2017 | 618.77 | 636.53 | 582.59 | 634.53 | 117,532 | -8.00(-1.24%) |
Nov 07, 2017 | 651.63 | 652.01 | 639.97 | 642.52 | 38,024 | -8.91(-1.37%) |
Nov 06, 2017 | 642.75 | 659.52 | 642.75 | 651.43 | 32,750 | +6.98(+1.08%) |
Nov 03, 2017 | 640.40 | 653.59 | 622.29 | 644.45 | 105,019 | +3.03(+0.47%) |
Nov 02, 2017 | 663.35 | 668.99 | 633.70 | 641.42 | 33,210 | -23.10(-3.48%) |