Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 940.00 | 940.00 | 940.00 | 0 | +13.50(+1.46%) | |
Dec 28, 2017 | 937.50 | 944.90 | 923.10 | 926.50 | 54,124 | -1.80(-0.19%) |
Dec 27, 2017 | 929.50 | 930.20 | 909.20 | 928.30 | 61,972 | +3.70(+0.40%) |
Dec 26, 2017 | 917.50 | 927.20 | 903.80 | 924.60 | 51,778 | +7.10(+0.77%) |
Dec 22, 2017 | 920.90 | 927.30 | 913.70 | 917.50 | 61,586 | -4.40(-0.48%) |
Dec 21, 2017 | 921.50 | 929.49 | 913.20 | 921.90 | 54,048 | +3.80(+0.41%) |
Dec 20, 2017 | 919.50 | 924.20 | 901.80 | 918.10 | 62,176 | +9.20(+1.01%) |
Dec 19, 2017 | 919.80 | 932.50 | 904.70 | 908.90 | 88,135 | -9.90(-1.08%) |
Dec 18, 2017 | 901.40 | 928.60 | 894.10 | 918.80 | 179,726 | +23.80(+2.66%) |
Dec 15, 2017 | 889.70 | 897.51 | 881.10 | 895.00 | 220,645 | +0.70(+0.08%) |
Dec 14, 2017 | 889.00 | 895.70 | 876.60 | 894.30 | 82,994 | +12.30(+1.39%) |
Dec 13, 2017 | 895.00 | 897.80 | 863.90 | 882.00 | 114,561 | -9.80(-1.10%) |
Dec 12, 2017 | 898.00 | 909.00 | 880.40 | 891.80 | 57,784 | -10.60(-1.17%) |
Dec 11, 2017 | 908.90 | 913.70 | 895.05 | 902.40 | 166,125 | +2.30(+0.26%) |
Dec 08, 2017 | 899.20 | 922.60 | 893.75 | 900.10 | 133,056 | +11.20(+1.26%) |
Dec 07, 2017 | 886.90 | 900.80 | 871.60 | 888.90 | 168,313 | +0.10(+0.01%) |
Dec 06, 2017 | 832.40 | 890.90 | 828.40 | 888.80 | 141,491 | +44.00(+5.21%) |
Dec 05, 2017 | 842.40 | 852.20 | 824.30 | 844.80 | 171,410 | -2.10(-0.25%) |
Dec 04, 2017 | 852.40 | 865.30 | 820.70 | 846.90 | 144,207 | +4.10(+0.49%) |
Dec 01, 2017 | 838.10 | 852.60 | 834.70 | 842.80 | 51,670 | -5.80(-0.68%) |
Nov 30, 2017 | 850.10 | 850.55 | 818.83 | 848.60 | 168,990 | -1.40(-0.16%) |
Nov 29, 2017 | 881.20 | 894.80 | 844.10 | 850.00 | 177,159 | -32.90(-3.73%) |
Nov 28, 2017 | 870.00 | 894.50 | 860.50 | 882.90 | 178,148 | +20.20(+2.34%) |
Nov 27, 2017 | 875.90 | 881.00 | 860.00 | 862.70 | 121,041 | -23.00(-2.60%) |
Nov 24, 2017 | 870.20 | 889.30 | 859.55 | 885.70 | 107,507 | -7.40(-0.83%) |
Nov 22, 2017 | 902.30 | 914.00 | 891.20 | 893.10 | 116,889 | -10.80(-1.19%) |
Nov 21, 2017 | 891.20 | 907.60 | 891.20 | 903.90 | 123,996 | +21.60(+2.45%) |
Nov 20, 2017 | 895.50 | 896.50 | 873.80 | 882.30 | 146,497 | -10.60(-1.19%) |
Nov 17, 2017 | 881.60 | 913.60 | 878.40 | 892.90 | 211,968 | +11.60(+1.32%) |
Nov 16, 2017 | 856.30 | 893.40 | 854.60 | 881.30 | 146,325 | +31.50(+3.71%) |
Nov 15, 2017 | 832.20 | 857.40 | 820.30 | 849.80 | 132,441 | +8.80(+1.05%) |
Nov 14, 2017 | 845.20 | 852.95 | 834.70 | 841.00 | 88,938 | -4.80(-0.57%) |
Nov 13, 2017 | 849.40 | 860.95 | 839.70 | 845.80 | 111,290 | -9.50(-1.11%) |
Nov 10, 2017 | 855.10 | 863.30 | 840.40 | 855.30 | 74,746 | +1.10(+0.13%) |
Nov 09, 2017 | 862.40 | 870.00 | 837.70 | 854.20 | 88,893 | -17.20(-1.97%) |
Nov 08, 2017 | 883.70 | 909.80 | 868.80 | 871.40 | 109,869 | -3.70(-0.42%) |
Nov 07, 2017 | 882.30 | 895.00 | 866.75 | 875.10 | 163,551 | -4.90(-0.56%) |
Nov 06, 2017 | 815.00 | 884.50 | 814.00 | 880.00 | 293,578 | +64.60(+7.92%) |
Nov 03, 2017 | 823.00 | 832.50 | 814.90 | 815.40 | 163,133 | -1.30(-0.16%) |
Nov 02, 2017 | 825.10 | 831.60 | 816.50 | 816.70 | 152,907 | -7.90(-0.96%) |
Nov 01, 2017 | 835.30 | 843.90 | 814.50 | 824.60 | 234,918 | -7.80(-0.94%) |
Oct 31, 2017 | 825.70 | 843.30 | 824.00 | 832.40 | 209,583 | +4.90(+0.59%) |
Oct 30, 2017 | 849.70 | 857.85 | 827.10 | 827.50 | 205,239 | -26.10(-3.06%) |
Oct 27, 2017 | 845.60 | 863.70 | 841.10 | 853.60 | 323,393 | +26.10(+3.15%) |
Oct 26, 2017 | 851.50 | 854.10 | 815.80 | 827.50 | 790,262 | -61.80(-6.95%) |
Oct 25, 2017 | 912.70 | 917.60 | 872.60 | 889.30 | 311,156 | -31.90(-3.46%) |
Oct 24, 2017 | 925.60 | 938.40 | 885.10 | 921.20 | 360,350 | -18.50(-1.97%) |
Oct 23, 2017 | 929.20 | 945.50 | 919.00 | 939.70 | 246,266 | +12.20(+1.32%) |
Oct 20, 2017 | 908.80 | 934.20 | 908.80 | 927.50 | 115,108 | +22.50(+2.49%) |
Oct 19, 2017 | 891.90 | 911.80 | 865.50 | 905.00 | 131,978 | -7.30(-0.80%) |
Oct 18, 2017 | 918.30 | 930.00 | 903.50 | 912.30 | 155,616 | +3.00(+0.33%) |
Oct 17, 2017 | 935.50 | 935.59 | 908.00 | 909.30 | 126,268 | -27.00(-2.88%) |
Oct 16, 2017 | 944.70 | 945.90 | 912.30 | 936.30 | 82,695 | -1.70(-0.18%) |
Oct 13, 2017 | 910.00 | 944.90 | 908.80 | 938.00 | 123,172 | +32.70(+3.61%) |
Oct 12, 2017 | 918.60 | 921.75 | 903.20 | 905.30 | 84,274 | -8.10(-0.89%) |
Oct 11, 2017 | 934.40 | 934.40 | 901.70 | 913.40 | 167,125 | -21.00(-2.25%) |
Oct 10, 2017 | 915.20 | 946.30 | 915.00 | 934.40 | 100,265 | +18.00(+1.96%) |
Oct 09, 2017 | 917.10 | 932.10 | 906.90 | 916.40 | 95,621 | +0.10(+0.01%) |
Oct 06, 2017 | 892.20 | 916.10 | 890.30 | 916.30 | 136,520 | +17.50(+1.95%) |
Oct 05, 2017 | 910.00 | 919.00 | 887.50 | 898.80 | 59,110 | -8.00(-0.88%) |
Oct 04, 2017 | 921.10 | 933.20 | 896.80 | 906.80 | 88,377 | -20.40(-2.20%) |
Oct 03, 2017 | 892.10 | 941.70 | 892.10 | 927.20 | 180,528 | +46.20(+5.24%) |