Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 471.80 | 478.40 | 458.00 | 472.44 | 2,829,950 | +10.04(+2.17%) |
Jan 30, 2018 | 460.44 | 466.64 | 457.52 | 462.40 | 5,162,877 | -15.08(-3.16%) |
Jan 29, 2018 | 503.24 | 505.32 | 476.52 | 477.48 | 3,357,746 | -38.00(-7.37%) |
Jan 26, 2018 | 516.48 | 517.72 | 508.32 | 515.48 | 1,393,555 | +4.16(+0.81%) |
Jan 25, 2018 | 522.24 | 523.08 | 502.56 | 511.32 | 2,160,677 | -8.68(-1.67%) |
Jan 24, 2018 | 531.08 | 531.36 | 505.80 | 520.00 | 2,177,019 | -13.92(-2.61%) |
Jan 23, 2018 | 537.24 | 541.32 | 528.00 | 533.92 | 1,333,834 | -9.76(-1.80%) |
Jan 22, 2018 | 527.64 | 546.96 | 527.28 | 543.68 | 1,099,829 | +12.60(+2.37%) |
Jan 19, 2018 | 531.52 | 533.20 | 520.52 | 531.08 | 1,555,301 | +1.88(+0.36%) |
Jan 18, 2018 | 522.24 | 537.24 | 511.78 | 529.20 | 1,987,737 | -2.16(-0.41%) |
Jan 17, 2018 | 525.44 | 542.52 | 510.48 | 531.36 | 1,796,931 | +12.40(+2.39%) |
Jan 16, 2018 | 549.60 | 550.19 | 513.12 | 518.96 | 2,775,304 | -33.80(-6.11%) |
Jan 12, 2018 | 552.76 | 552.76 | 552.76 | 0 | -0.08(-0.01%) | |
Jan 11, 2018 | 554.92 | 557.88 | 551.04 | 552.84 | 581,777 | +3.12(+0.57%) |
Jan 10, 2018 | 538.44 | 552.76 | 531.12 | 549.72 | 1,246,236 | +5.44(+1.00%) |
Jan 09, 2018 | 553.32 | 555.40 | 543.80 | 544.28 | 872,521 | -5.92(-1.08%) |
Jan 08, 2018 | 545.20 | 554.84 | 542.36 | 550.20 | 555,005 | +6.48(+1.19%) |
Jan 05, 2018 | 544.20 | 545.12 | 540.24 | 543.72 | 673,106 | +0.16(+0.03%) |
Jan 04, 2018 | 547.84 | 549.40 | 541.48 | 543.56 | 708,146 | +1.52(+0.28%) |
Jan 03, 2018 | 536.76 | 544.20 | 536.76 | 542.04 | 657,771 | +11.72(+2.21%) |
Jan 02, 2018 | 516.76 | 531.88 | 513.64 | 530.32 | 838,063 | +17.48(+3.41%) |
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%) |