Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 512.84 | 512.84 | 512.84 | 0 | -9.08(-1.74%) | |
Dec 28, 2017 | 516.20 | 522.36 | 515.52 | 521.92 | 604,882 | +8.36(+1.63%) |
Dec 27, 2017 | 518.00 | 524.00 | 511.44 | 513.56 | 919,218 | -2.80(-0.54%) |
Dec 26, 2017 | 512.04 | 522.20 | 511.56 | 516.36 | 616,230 | -0.40(-0.08%) |
Dec 22, 2017 | 520.60 | 523.28 | 512.52 | 516.76 | 818,336 | -2.96(-0.57%) |
Dec 21, 2017 | 518.44 | 520.98 | 512.92 | 519.72 | 834,755 | +3.56(+0.69%) |
Dec 20, 2017 | 523.52 | 523.88 | 513.88 | 516.16 | 991,071 | +2.28(+0.44%) |
Dec 19, 2017 | 517.84 | 518.40 | 508.48 | 513.88 | 1,139,391 | -3.08(-0.60%) |
Dec 18, 2017 | 516.72 | 521.60 | 513.04 | 516.96 | 1,008,670 | +7.52(+1.48%) |
Dec 15, 2017 | 497.16 | 513.68 | 497.00 | 509.44 | 1,126,543 | +16.12(+3.27%) |
Dec 14, 2017 | 493.32 | 495.80 | 484.84 | 493.32 | 1,157,292 | +2.60(+0.53%) |
Dec 13, 2017 | 493.12 | 495.16 | 488.60 | 490.72 | 924,214 | +1.60(+0.33%) |
Dec 12, 2017 | 492.56 | 494.44 | 487.84 | 489.12 | 867,052 | -1.24(-0.25%) |
Dec 11, 2017 | 475.92 | 490.92 | 475.44 | 490.36 | 791,291 | +16.72(+3.53%) |
Dec 08, 2017 | 467.20 | 475.14 | 465.48 | 473.64 | 1,130,782 | +14.08(+3.06%) |
Dec 07, 2017 | 445.04 | 460.80 | 443.64 | 459.56 | 1,036,271 | +14.60(+3.28%) |
Dec 06, 2017 | 438.96 | 447.08 | 437.00 | 444.96 | 1,162,705 | +0.56(+0.13%) |
Dec 05, 2017 | 446.80 | 456.00 | 439.68 | 444.40 | 1,626,518 | +1.68(+0.38%) |
Dec 04, 2017 | 459.00 | 462.08 | 442.56 | 442.72 | 2,145,565 | +3.68(+0.84%) |
Dec 01, 2017 | 446.72 | 451.32 | 402.72 | 439.04 | 3,890,699 | -12.28(-2.72%) |
Nov 30, 2017 | 460.32 | 461.48 | 446.32 | 451.32 | 1,651,786 | -1.56(-0.34%) |
Nov 29, 2017 | 461.88 | 462.68 | 447.32 | 452.88 | 1,932,476 | -10.00(-2.16%) |
Nov 28, 2017 | 461.08 | 465.12 | 456.20 | 462.88 | 1,154,518 | +6.20(+1.36%) |
Nov 27, 2017 | 455.12 | 459.80 | 451.64 | 456.68 | 720,448 | +0.64(+0.14%) |
Nov 24, 2017 | 456.20 | 458.60 | 455.04 | 456.04 | 455,481 | +2.04(+0.45%) |
Nov 22, 2017 | 453.80 | 456.92 | 449.88 | 454.00 | 1,148,348 | +4.08(+0.91%) |
Nov 21, 2017 | 442.16 | 452.56 | 441.00 | 449.92 | 1,271,110 | +16.12(+3.72%) |
Nov 20, 2017 | 426.36 | 434.28 | 425.12 | 433.80 | 1,252,436 | +13.76(+3.28%) |
Nov 17, 2017 | 414.36 | 423.08 | 413.40 | 420.04 | 1,475,870 | +5.68(+1.37%) |
Nov 16, 2017 | 411.00 | 418.56 | 410.52 | 414.36 | 1,354,479 | +17.44(+4.39%) |
Nov 15, 2017 | 400.92 | 406.80 | 390.04 | 396.92 | 2,799,861 | -15.84(-3.84%) |
Nov 14, 2017 | 409.72 | 414.84 | 402.48 | 412.76 | 1,986,309 | -3.52(-0.85%) |
Nov 13, 2017 | 410.04 | 423.16 | 409.80 | 416.28 | 1,126,261 | -1.12(-0.27%) |
Nov 10, 2017 | 422.84 | 425.32 | 414.60 | 417.40 | 1,885,768 | -10.72(-2.50%) |
Nov 09, 2017 | 416.88 | 428.32 | 403.36 | 428.12 | 3,983,694 | -5.36(-1.24%) |
Nov 08, 2017 | 431.20 | 438.76 | 427.20 | 433.48 | 920,699 | -0.52(-0.12%) |
Nov 07, 2017 | 437.16 | 439.60 | 425.80 | 434.00 | 1,767,354 | -2.12(-0.49%) |
Nov 06, 2017 | 433.44 | 437.24 | 432.64 | 436.12 | 639,161 | +3.64(+0.84%) |
Nov 03, 2017 | 433.80 | 435.32 | 428.12 | 432.48 | 1,114,653 | +0.96(+0.22%) |
Nov 02, 2017 | 427.04 | 432.20 | 414.24 | 431.52 | 1,493,811 | +4.68(+1.10%) |
Nov 01, 2017 | 433.56 | 434.61 | 422.48 | 426.84 | 1,616,159 | -2.56(-0.60%) |
Oct 31, 2017 | 425.48 | 430.60 | 422.64 | 429.40 | 892,321 | +7.56(+1.79%) |
Oct 30, 2017 | 429.52 | 411.16 | 421.84 | 1,755,499 | -3.48(-0.82%) | |
Oct 27, 2017 | 412.64 | 427.20 | 406.36 | 425.32 | 1,631,006 | +22.72(+5.64%) |
Oct 26, 2017 | 407.40 | 412.80 | 401.76 | 402.60 | 1,656,966 | +1.72(+0.43%) |
Oct 25, 2017 | 409.92 | 411.56 | 372.24 | 400.88 | 4,758,946 | -13.88(-3.35%) |
Oct 24, 2017 | 425.96 | 428.60 | 412.36 | 414.76 | 1,877,936 | -4.76(-1.13%) |
Oct 23, 2017 | 435.84 | 436.20 | 414.36 | 419.52 | 1,513,946 | -13.24(-3.06%) |
Oct 20, 2017 | 432.56 | 434.00 | 429.68 | 432.76 | 860,327 | +7.36(+1.73%) |
Oct 19, 2017 | 408.16 | 426.00 | 403.48 | 425.40 | 1,980,979 | +2.80(+0.66%) |
Oct 18, 2017 | 423.04 | 425.44 | 421.68 | 422.60 | 914,289 | +1.68(+0.40%) |
Oct 17, 2017 | 420.60 | 422.52 | 416.36 | 420.92 | 1,104,378 | -0.68(-0.16%) |
Oct 16, 2017 | 418.24 | 422.08 | 415.40 | 421.60 | 890,373 | +6.96(+1.68%) |
Oct 13, 2017 | 411.48 | 418.00 | 410.00 | 414.64 | 953,265 | +7.44(+1.83%) |
Oct 12, 2017 | 403.88 | 411.21 | 400.20 | 407.20 | 1,006,241 | +2.92(+0.72%) |
Oct 11, 2017 | 397.04 | 405.64 | 394.32 | 404.28 | 743,791 | +8.24(+2.08%) |
Oct 10, 2017 | 394.08 | 397.64 | 387.32 | 396.04 | 1,130,730 | +8.28(+2.14%) |
Oct 09, 2017 | 397.20 | 397.68 | 383.48 | 387.76 | 1,078,872 | -7.44(-1.88%) |
Oct 06, 2017 | 394.00 | 395.44 | 385.42 | 395.20 | 1,427,974 | -0.24(-0.06%) |
Oct 05, 2017 | 385.40 | 396.48 | 385.28 | 395.44 | 863,773 | +11.96(+3.12%) |
Oct 04, 2017 | 382.88 | 384.92 | 380.24 | 383.48 | 792,343 | -0.28(-0.07%) |
Oct 03, 2017 | 386.00 | 386.84 | 382.04 | 383.76 | 732,622 | +1.68(+0.44%) |