Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 666.55 | 671.72 | 661.32 | 663.27 | 20,542 | -3.76(-0.56%) |
Jan 30, 2018 | 660.69 | 671.72 | 660.69 | 667.03 | 25,391 | +3.20(+0.48%) |
Jan 29, 2018 | 672.69 | 672.69 | 661.77 | 663.83 | 32,547 | -8.96(-1.33%) |
Jan 26, 2018 | 674.37 | 675.76 | 667.93 | 672.79 | 31,288 | +0.06(+0.01%) |
Jan 25, 2018 | 680.25 | 680.25 | 667.39 | 672.73 | 36,377 | -4.32(-0.64%) |
Jan 24, 2018 | 676.25 | 682.23 | 671.92 | 677.05 | 29,331 | +2.46(+0.36%) |
Jan 23, 2018 | 685.91 | 687.67 | 671.12 | 674.59 | 38,160 | -12.12(-1.76%) |
Jan 22, 2018 | 682.03 | 690.63 | 678.56 | 686.71 | 45,395 | +3.51(+0.51%) |
Jan 19, 2018 | 674.96 | 684.66 | 671.70 | 683.20 | 19,455 | +9.62(+1.43%) |
Jan 18, 2018 | 677.45 | 677.45 | 667.00 | 673.58 | 23,967 | -3.32(-0.49%) |
Jan 17, 2018 | 676.40 | 682.71 | 672.63 | 676.89 | 24,214 | +1.61(+0.24%) |
Jan 16, 2018 | 671.89 | 684.48 | 671.89 | 675.29 | 35,102 | +4.39(+0.65%) |
Jan 12, 2018 | 670.90 | 670.90 | 670.90 | 0 | -4.09(-0.61%) | |
Jan 11, 2018 | 665.12 | 679.14 | 661.76 | 674.99 | 27,324 | +11.50(+1.73%) |
Jan 10, 2018 | 664.84 | 665.12 | 656.31 | 663.49 | 79,252 | -2.55(-0.38%) |
Jan 09, 2018 | 678.25 | 684.24 | 666.01 | 666.04 | 33,844 | -11.51(-1.70%) |
Jan 08, 2018 | 667.20 | 680.15 | 665.49 | 677.55 | 38,879 | +9.89(+1.48%) |
Jan 05, 2018 | 666.22 | 668.20 | 659.64 | 667.66 | 28,792 | +5.30(+0.80%) |
Jan 04, 2018 | 667.06 | 668.50 | 658.87 | 662.36 | 33,760 | -1.98(-0.30%) |
Jan 03, 2018 | 665.89 | 667.94 | 655.84 | 664.34 | 24,459 | -1.00(-0.15%) |
Jan 02, 2018 | 662.29 | 670.83 | 661.04 | 665.35 | 46,251 | +4.59(+0.70%) |
Dec 29, 2017 | 660.75 | 660.75 | 660.75 | 0 | -2.34(-0.35%) | |
Dec 28, 2017 | 664.32 | 668.28 | 655.92 | 663.09 | 19,101 | -3.35(-0.50%) |
Dec 27, 2017 | 666.53 | 674.79 | 660.11 | 666.45 | 45,940 | +0.50(+0.07%) |
Dec 26, 2017 | 655.27 | 667.01 | 653.69 | 665.95 | 24,387 | +12.44(+1.90%) |
Dec 22, 2017 | 667.94 | 667.94 | 651.18 | 653.51 | 19,004 | -14.94(-2.23%) |
Dec 21, 2017 | 651.98 | 674.38 | 651.98 | 668.45 | 56,333 | +15.37(+2.35%) |
Dec 20, 2017 | 642.01 | 656.54 | 636.47 | 653.08 | 48,580 | +13.11(+2.05%) |
Dec 19, 2017 | 639.39 | 656.20 | 635.29 | 639.96 | 46,376 | -0.84(-0.13%) |
Dec 18, 2017 | 644.07 | 648.33 | 634.12 | 640.80 | 86,575 | -2.15(-0.33%) |
Dec 15, 2017 | 641.64 | 651.97 | 631.12 | 642.95 | 96,484 | +2.49(+0.39%) |
Dec 14, 2017 | 652.28 | 654.77 | 637.36 | 640.46 | 56,321 | -11.04(-1.69%) |
Dec 13, 2017 | 654.27 | 659.16 | 642.59 | 651.50 | 84,796 | -1.57(-0.24%) |
Dec 12, 2017 | 649.24 | 657.63 | 643.65 | 653.07 | 91,364 | +6.67(+1.03%) |
Dec 11, 2017 | 636.63 | 653.15 | 636.63 | 646.40 | 51,296 | +10.55(+1.66%) |
Dec 08, 2017 | 634.88 | 636.75 | 628.12 | 635.85 | 25,888 | +2.66(+0.42%) |
Dec 07, 2017 | 637.18 | 637.18 | 627.15 | 633.19 | 41,170 | -4.11(-0.64%) |
Dec 06, 2017 | 645.38 | 648.21 | 634.12 | 637.30 | 37,935 | -8.29(-1.28%) |
Dec 05, 2017 | 660.00 | 660.00 | 645.32 | 645.58 | 41,274 | -13.39(-2.03%) |
Dec 04, 2017 | 656.87 | 666.16 | 656.87 | 658.97 | 27,891 | +6.23(+0.95%) |
Dec 01, 2017 | 646.33 | 653.47 | 638.82 | 652.74 | 45,096 | +7.52(+1.17%) |
Nov 30, 2017 | 650.46 | 653.40 | 638.82 | 645.22 | 45,172 | -1.81(-0.28%) |
Nov 29, 2017 | 641.85 | 656.35 | 637.88 | 647.03 | 50,581 | +5.04(+0.79%) |
Nov 28, 2017 | 627.00 | 647.93 | 624.73 | 641.98 | 73,832 | +18.57(+2.98%) |
Nov 27, 2017 | 623.50 | 628.54 | 616.84 | 623.41 | 32,331 | -1.45(-0.23%) |
Nov 24, 2017 | 628.06 | 629.42 | 615.33 | 624.86 | 28,724 | -2.48(-0.40%) |
Nov 22, 2017 | 633.70 | 634.11 | 626.87 | 627.34 | 26,750 | -5.99(-0.95%) |
Nov 21, 2017 | 633.30 | 637.44 | 623.91 | 633.33 | 31,087 | +2.17(+0.34%) |
Nov 20, 2017 | 627.10 | 643.51 | 627.10 | 631.16 | 36,814 | +6.03(+0.96%) |
Nov 17, 2017 | 627.05 | 628.48 | 623.75 | 625.13 | 19,692 | -3.05(-0.48%) |
Nov 16, 2017 | 626.97 | 631.20 | 622.72 | 628.18 | 31,076 | +3.00(+0.48%) |
Nov 15, 2017 | 623.76 | 628.25 | 621.79 | 625.18 | 43,052 | -2.60(-0.41%) |
Nov 14, 2017 | 625.24 | 634.98 | 623.63 | 627.77 | 41,839 | -0.34(-0.05%) |
Nov 13, 2017 | 632.46 | 635.16 | 624.25 | 628.11 | 60,629 | -12.76(-1.99%) |
Nov 10, 2017 | 648.25 | 651.89 | 636.95 | 640.87 | 38,712 | -8.45(-1.30%) |
Nov 09, 2017 | 636.02 | 655.17 | 635.45 | 649.32 | 44,310 | +9.21(+1.44%) |
Nov 08, 2017 | 624.22 | 642.14 | 587.72 | 640.11 | 116,506 | -8.07(-1.24%) |
Nov 07, 2017 | 657.37 | 657.76 | 645.60 | 648.18 | 37,692 | -8.99(-1.37%) |
Nov 06, 2017 | 648.41 | 665.33 | 648.41 | 657.17 | 32,465 | +7.05(+1.08%) |
Nov 03, 2017 | 646.03 | 659.35 | 627.77 | 650.12 | 104,103 | +3.05(+0.47%) |
Nov 02, 2017 | 669.19 | 674.88 | 639.28 | 647.07 | 32,920 | -23.30(-3.48%) |