Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 602.28 | 611.88 | 553.83 | 566.16 | 32,184 | -33.96(-5.66%) |
Jan 30, 2018 | 591.00 | 607.44 | 572.76 | 600.12 | 27,910 | +10.08(+1.71%) |
Jan 29, 2018 | 589.32 | 605.88 | 576.24 | 590.04 | 12,483 | +0.00(+0.00%) |
Jan 26, 2018 | 586.32 | 598.56 | 576.24 | 590.04 | 12,673 | +6.84(+1.17%) |
Jan 25, 2018 | 561.00 | 588.00 | 546.72 | 583.20 | 17,408 | +26.64(+4.79%) |
Jan 24, 2018 | 556.92 | 577.45 | 548.64 | 556.56 | 9,687 | -0.72(-0.13%) |
Jan 23, 2018 | 566.40 | 576.60 | 547.56 | 557.28 | 13,104 | -12.48(-2.19%) |
Jan 22, 2018 | 594.11 | 541.44 | 569.76 | 16,921 | +14.76(+2.66%) | |
Jan 19, 2018 | 546.60 | 559.26 | 539.64 | 555.00 | 15,338 | +8.52(+1.56%) |
Jan 18, 2018 | 543.96 | 553.32 | 527.17 | 546.48 | 8,943 | +3.12(+0.57%) |
Jan 17, 2018 | 550.08 | 560.76 | 540.96 | 543.36 | 8,852 | -5.88(-1.07%) |
Jan 16, 2018 | 546.84 | 561.12 | 528.19 | 549.24 | 9,188 | +6.84(+1.26%) |
Jan 12, 2018 | 542.40 | 542.40 | 542.40 | 0 | +6.48(+1.21%) | |
Jan 11, 2018 | 528.00 | 537.42 | 520.98 | 535.92 | 7,366 | +7.92(+1.50%) |
Jan 10, 2018 | 504.00 | 529.08 | 499.56 | 528.00 | 14,110 | +27.24(+5.44%) |
Jan 09, 2018 | 500.76 | 513.12 | 495.12 | 500.76 | 9,774 | +0.36(+0.07%) |
Jan 08, 2018 | 515.88 | 524.40 | 492.72 | 500.40 | 10,468 | -17.04(-3.29%) |
Jan 05, 2018 | 538.80 | 544.56 | 501.00 | 517.44 | 10,933 | -21.48(-3.99%) |
Jan 04, 2018 | 553.20 | 553.20 | 519.84 | 538.92 | 7,034 | -10.08(-1.84%) |
Jan 03, 2018 | 557.64 | 574.32 | 541.68 | 549.00 | 8,055 | -6.36(-1.15%) |
Jan 02, 2018 | 540.48 | 558.00 | 534.36 | 555.36 | 10,910 | +12.36(+2.28%) |
Dec 29, 2017 | 543.00 | 543.00 | 543.00 | 0 | +15.96(+3.03%) | |
Dec 28, 2017 | 538.80 | 549.00 | 526.08 | 527.04 | 7,332 | -13.32(-2.47%) |
Dec 27, 2017 | 542.16 | 553.44 | 535.92 | 540.36 | 5,875 | +1.20(+0.22%) |
Dec 26, 2017 | 541.80 | 546.60 | 536.64 | 539.16 | 4,554 | -3.48(-0.64%) |
Dec 22, 2017 | 535.68 | 550.80 | 535.68 | 542.64 | 6,968 | +3.72(+0.69%) |
Dec 21, 2017 | 534.24 | 554.16 | 529.92 | 538.92 | 5,594 | +3.24(+0.60%) |
Dec 20, 2017 | 572.40 | 572.40 | 530.64 | 535.68 | 7,013 | -37.92(-6.61%) |
Dec 19, 2017 | 576.72 | 599.88 | 563.76 | 573.60 | 10,337 | -2.64(-0.46%) |
Dec 18, 2017 | 537.12 | 584.69 | 528.00 | 576.24 | 17,305 | +43.56(+8.18%) |
Dec 15, 2017 | 512.28 | 538.08 | 496.68 | 532.68 | 24,791 | +21.36(+4.18%) |
Dec 14, 2017 | 507.36 | 521.78 | 495.36 | 511.32 | 8,880 | +4.08(+0.80%) |
Dec 13, 2017 | 501.00 | 520.32 | 489.03 | 507.24 | 8,869 | +4.92(+0.98%) |
Dec 12, 2017 | 530.64 | 536.88 | 496.20 | 502.32 | 20,939 | -25.56(-4.84%) |
Dec 11, 2017 | 534.84 | 545.88 | 520.29 | 527.88 | 8,192 | -3.48(-0.65%) |
Dec 08, 2017 | 515.64 | 540.60 | 510.72 | 531.36 | 16,894 | +16.68(+3.24%) |
Dec 07, 2017 | 523.92 | 527.52 | 500.04 | 514.68 | 21,142 | -14.52(-2.74%) |
Dec 06, 2017 | 524.76 | 536.16 | 512.76 | 529.20 | 11,361 | -0.24(-0.05%) |
Dec 05, 2017 | 537.84 | 547.92 | 524.22 | 529.44 | 6,965 | -7.92(-1.47%) |
Dec 04, 2017 | 581.52 | 581.52 | 524.64 | 537.36 | 13,388 | -40.44(-7.00%) |
Dec 01, 2017 | 592.44 | 605.76 | 562.92 | 577.80 | 18,217 | -21.12(-3.53%) |
Nov 30, 2017 | 556.68 | 628.44 | 556.20 | 598.92 | 68,167 | +46.32(+8.38%) |
Nov 29, 2017 | 540.00 | 555.24 | 520.74 | 552.60 | 15,364 | +15.84(+2.95%) |
Nov 28, 2017 | 507.36 | 538.56 | 496.42 | 536.76 | 23,303 | +34.68(+6.91%) |
Nov 27, 2017 | 519.72 | 533.28 | 497.04 | 502.08 | 19,153 | -15.36(-2.97%) |
Nov 24, 2017 | 477.48 | 546.24 | 468.84 | 517.44 | 14,023 | +43.92(+9.28%) |
Nov 22, 2017 | 454.32 | 474.60 | 440.16 | 473.52 | 8,539 | +18.96(+4.17%) |
Nov 21, 2017 | 459.84 | 469.68 | 448.68 | 454.56 | 6,859 | -1.68(-0.37%) |
Nov 20, 2017 | 431.40 | 459.00 | 414.36 | 456.24 | 11,087 | +29.76(+6.98%) |
Nov 17, 2017 | 417.00 | 442.80 | 417.00 | 426.48 | 8,408 | +7.08(+1.69%) |
Nov 16, 2017 | 399.96 | 430.44 | 399.96 | 419.40 | 6,860 | +21.84(+5.49%) |
Nov 15, 2017 | 396.36 | 402.48 | 390.96 | 397.56 | 5,111 | +0.84(+0.21%) |
Nov 14, 2017 | 397.80 | 406.92 | 393.12 | 396.72 | 5,474 | -3.36(-0.84%) |
Nov 13, 2017 | 404.28 | 410.40 | 393.78 | 400.08 | 5,375 | -5.52(-1.36%) |
Nov 10, 2017 | 419.16 | 427.50 | 400.68 | 405.60 | 19,430 | -16.20(-3.84%) |
Nov 09, 2017 | 418.80 | 430.92 | 411.06 | 421.80 | 8,645 | +0.00(+0.00%) |
Nov 08, 2017 | 394.56 | 422.40 | 383.76 | 421.80 | 11,998 | +32.76(+8.42%) |
Nov 07, 2017 | 381.36 | 390.60 | 374.52 | 389.04 | 10,303 | +7.80(+2.05%) |
Nov 06, 2017 | 362.88 | 389.28 | 355.80 | 381.24 | 12,435 | +18.24(+5.02%) |
Nov 03, 2017 | 360.24 | 372.00 | 349.74 | 363.00 | 11,893 | +4.68(+1.31%) |
Nov 02, 2017 | 327.00 | 375.48 | 324.00 | 358.32 | 67,638 | +15.36(+4.48%) |