Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 550.01 | 550.01 | 550.01 | 0 | -1.16(-0.21%) | |
Dec 28, 2017 | 548.61 | 566.25 | 542.59 | 551.17 | 153,988 | -2.32(-0.42%) |
Dec 27, 2017 | 549.08 | 562.77 | 546.80 | 553.49 | 137,387 | +1.86(+0.34%) |
Dec 26, 2017 | 569.27 | 576.46 | 549.26 | 551.63 | 172,283 | -22.97(-4.00%) |
Dec 22, 2017 | 587.60 | 592.48 | 573.68 | 574.61 | 146,725 | -21.81(-3.66%) |
Dec 21, 2017 | 612.66 | 612.66 | 586.68 | 596.42 | 173,792 | -7.89(-1.31%) |
Dec 20, 2017 | 630.77 | 631.77 | 599.67 | 604.31 | 238,208 | -33.65(-5.27%) |
Dec 19, 2017 | 636.57 | 647.24 | 628.21 | 637.96 | 138,224 | +0.93(+0.15%) |
Dec 18, 2017 | 648.64 | 649.80 | 630.07 | 637.03 | 182,192 | -28.08(-4.22%) |
Dec 15, 2017 | 650.26 | 668.59 | 647.48 | 665.11 | 120,394 | +6.50(+0.99%) |
Dec 14, 2017 | 659.31 | 683.68 | 651.58 | 658.62 | 171,152 | +6.50(+1.00%) |
Dec 13, 2017 | 724.29 | 725.45 | 636.34 | 652.12 | 262,304 | -75.89(-10.42%) |
Dec 12, 2017 | 726.84 | 742.16 | 722.90 | 728.00 | 174,780 | +9.98(+1.39%) |
Dec 11, 2017 | 710.60 | 725.91 | 688.55 | 718.02 | 165,076 | +15.55(+2.21%) |
Dec 08, 2017 | 710.13 | 712.69 | 687.88 | 702.48 | 161,157 | -9.28(-1.30%) |
Dec 07, 2017 | 727.31 | 728.70 | 699.92 | 711.76 | 192,610 | +11.60(+1.66%) |
Dec 06, 2017 | 689.02 | 707.81 | 680.66 | 700.15 | 187,847 | +25.99(+3.86%) |
Dec 05, 2017 | 668.13 | 690.41 | 661.63 | 674.16 | 234,604 | +20.65(+3.16%) |
Dec 04, 2017 | 642.60 | 656.53 | 639.82 | 653.51 | 222,438 | +24.83(+3.95%) |
Dec 01, 2017 | 641.44 | 641.67 | 606.79 | 628.68 | 235,436 | -4.41(-0.70%) |
Nov 30, 2017 | 637.50 | 647.94 | 625.89 | 633.09 | 219,088 | +5.80(+0.92%) |
Nov 29, 2017 | 606.86 | 630.07 | 605.70 | 627.28 | 267,564 | +33.19(+5.59%) |
Nov 28, 2017 | 585.28 | 595.49 | 576.69 | 594.10 | 242,019 | +8.59(+1.47%) |
Nov 27, 2017 | 581.80 | 599.32 | 578.09 | 585.51 | 168,880 | -17.87(-2.96%) |
Nov 24, 2017 | 593.17 | 604.31 | 583.66 | 603.38 | 123,561 | +8.35(+1.40%) |
Nov 22, 2017 | 604.31 | 605.70 | 589.51 | 595.03 | 168,532 | -17.87(-2.92%) |
Nov 21, 2017 | 623.80 | 624.94 | 607.79 | 612.90 | 163,162 | -14.16(-2.26%) |
Nov 20, 2017 | 619.86 | 633.09 | 615.61 | 627.05 | 196,358 | +21.58(+3.56%) |
Nov 17, 2017 | 612.43 | 624.97 | 596.88 | 605.47 | 207,422 | -14.85(-2.39%) |
Nov 16, 2017 | 621.72 | 626.12 | 614.52 | 620.32 | 129,027 | +2.78(+0.45%) |
Nov 15, 2017 | 614.06 | 630.74 | 613.36 | 617.54 | 141,067 | -5.11(-0.82%) |
Nov 14, 2017 | 637.50 | 643.53 | 613.36 | 622.64 | 154,677 | -2.32(-0.37%) |
Nov 13, 2017 | 624.73 | 631.46 | 617.77 | 624.97 | 116,477 | -3.48(-0.55%) |
Nov 10, 2017 | 605.24 | 630.53 | 601.06 | 628.45 | 187,014 | +25.30(+4.19%) |
Nov 09, 2017 | 598.51 | 607.56 | 594.10 | 603.15 | 188,984 | +3.94(+0.66%) |
Nov 08, 2017 | 593.63 | 604.75 | 588.30 | 599.21 | 199,157 | -10.21(-1.68%) |
Nov 07, 2017 | 606.40 | 621.72 | 601.76 | 609.42 | 184,019 | +11.60(+1.94%) |
Nov 06, 2017 | 633.55 | 636.38 | 589.92 | 597.81 | 308,744 | -40.61(-6.36%) |
Nov 03, 2017 | 621.25 | 656.29 | 613.13 | 638.42 | 256,374 | +13.23(+2.12%) |
Nov 02, 2017 | 628.45 | 635.18 | 609.18 | 625.20 | 230,762 | -7.43(-1.17%) |
Nov 01, 2017 | 619.86 | 639.59 | 605.47 | 632.62 | 273,431 | -0.93(-0.15%) |
Oct 31, 2017 | 617.07 | 640.05 | 617.07 | 633.55 | 217,102 | +20.65(+3.37%) |
Oct 30, 2017 | 628.91 | 635.41 | 599.44 | 612.90 | 242,189 | -13.69(-2.19%) |
Oct 27, 2017 | 644.69 | 649.56 | 621.02 | 626.59 | 194,960 | -14.16(-2.21%) |
Oct 26, 2017 | 606.63 | 649.56 | 603.38 | 640.75 | 304,111 | +32.95(+5.42%) |
Oct 25, 2017 | 598.74 | 620.55 | 597.58 | 607.79 | 276,547 | +11.14(+1.87%) |
Oct 24, 2017 | 590.39 | 601.99 | 584.12 | 596.65 | 254,914 | +14.16(+2.43%) |
Oct 23, 2017 | 589.23 | 595.96 | 572.05 | 582.50 | 237,318 | +6.03(+1.05%) |
Oct 20, 2017 | 573.45 | 585.05 | 566.95 | 576.46 | 253,208 | +14.16(+2.52%) |
Oct 19, 2017 | 560.91 | 566.72 | 551.17 | 562.31 | 173,622 | -5.57(-0.98%) |
Oct 18, 2017 | 566.25 | 574.14 | 557.90 | 567.88 | 193,848 | +6.50(+1.16%) |
Oct 17, 2017 | 573.21 | 577.33 | 556.04 | 561.38 | 264,813 | +0.70(+0.12%) |
Oct 16, 2017 | 534.46 | 570.27 | 531.90 | 560.68 | 247,416 | +26.46(+4.95%) |
Oct 13, 2017 | 528.42 | 544.20 | 524.48 | 534.23 | 242,583 | -7.66(-1.41%) |
Oct 12, 2017 | 544.20 | 551.86 | 534.68 | 541.88 | 191,963 | +4.87(+0.91%) |
Oct 11, 2017 | 545.37 | 572.98 | 536.31 | 537.01 | 330,576 | -14.39(-2.61%) |
Oct 10, 2017 | 534.92 | 555.58 | 531.44 | 551.40 | 304,375 | +10.91(+2.02%) |
Oct 09, 2017 | 545.13 | 552.32 | 535.85 | 540.49 | 171,117 | -13.23(-2.39%) |
Oct 06, 2017 | 582.73 | 595.96 | 551.17 | 553.72 | 321,374 | -24.37(-4.22%) |
Oct 05, 2017 | 565.79 | 583.19 | 562.77 | 578.09 | 220,515 | +12.76(+2.26%) |
Oct 04, 2017 | 565.79 | 578.55 | 562.07 | 565.32 | 192,359 | -10.44(-1.81%) |
Oct 03, 2017 | 590.39 | 593.63 | 571.76 | 575.77 | 257,997 | -19.49(-3.27%) |