Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 480.14 | 481.98 | 475.76 | 477.58 | 782,793 | -0.42(-0.09%) |
Jan 30, 2018 | 484.60 | 485.81 | 477.91 | 478.00 | 1,001,220 | -10.31(-2.11%) |
Jan 29, 2018 | 497.76 | 497.76 | 488.13 | 488.31 | 718,572 | -10.52(-2.11%) |
Jan 26, 2018 | 491.54 | 498.96 | 490.61 | 498.84 | 607,696 | +9.61(+1.96%) |
Jan 25, 2018 | 497.31 | 497.35 | 487.06 | 489.23 | 1,049,833 | -10.35(-2.07%) |
Jan 24, 2018 | 503.17 | 503.64 | 495.76 | 499.58 | 733,884 | -1.71(-0.34%) |
Jan 23, 2018 | 504.11 | 505.40 | 500.20 | 501.29 | 745,902 | -3.04(-0.60%) |
Jan 22, 2018 | 503.65 | 504.48 | 494.75 | 504.33 | 991,985 | +2.55(+0.51%) |
Jan 19, 2018 | 495.28 | 502.03 | 493.93 | 501.78 | 695,985 | +9.39(+1.91%) |
Jan 18, 2018 | 490.74 | 496.63 | 488.82 | 492.39 | 964,337 | +2.30(+0.47%) |
Jan 17, 2018 | 482.18 | 491.89 | 480.55 | 490.09 | 1,157,357 | +11.48(+2.40%) |
Jan 16, 2018 | 478.28 | 486.10 | 476.95 | 478.61 | 1,604,824 | +6.35(+1.34%) |
Jan 12, 2018 | 472.25 | 472.25 | 472.25 | 0 | +14.97(+3.27%) | |
Jan 11, 2018 | 454.08 | 458.16 | 451.07 | 457.28 | 900,792 | +5.40(+1.19%) |
Jan 10, 2018 | 454.35 | 455.55 | 450.36 | 451.89 | 568,961 | -2.01(-0.44%) |
Jan 09, 2018 | 449.70 | 459.05 | 449.34 | 453.90 | 638,268 | +3.78(+0.84%) |
Jan 08, 2018 | 445.40 | 450.31 | 445.04 | 450.12 | 660,532 | +3.33(+0.75%) |
Jan 05, 2018 | 445.33 | 447.10 | 442.81 | 446.79 | 568,132 | +3.77(+0.85%) |
Jan 04, 2018 | 439.07 | 443.16 | 437.81 | 443.01 | 458,571 | +5.77(+1.32%) |
Jan 03, 2018 | 432.41 | 437.58 | 431.99 | 437.24 | 527,850 | +4.56(+1.06%) |
Jan 02, 2018 | 441.01 | 441.01 | 430.56 | 432.67 | 620,088 | -4.03(-0.92%) |
Dec 29, 2017 | 436.70 | 436.70 | 436.70 | 0 | -3.63(-0.82%) | |
Dec 28, 2017 | 437.80 | 440.61 | 437.55 | 440.33 | 261,617 | +3.11(+0.71%) |
Dec 27, 2017 | 437.26 | 438.33 | 435.47 | 437.22 | 254,111 | +0.51(+0.12%) |
Dec 26, 2017 | 436.38 | 436.94 | 433.56 | 436.71 | 208,238 | +1.36(+0.31%) |
Dec 22, 2017 | 437.52 | 437.52 | 432.39 | 435.35 | 303,781 | -1.25(-0.29%) |
Dec 21, 2017 | 439.12 | 440.93 | 436.00 | 436.60 | 441,035 | -0.82(-0.19%) |
Dec 20, 2017 | 442.41 | 442.41 | 435.71 | 437.42 | 346,612 | -1.08(-0.25%) |
Dec 19, 2017 | 442.68 | 442.68 | 437.85 | 438.50 | 479,760 | -2.58(-0.59%) |
Dec 18, 2017 | 439.50 | 441.59 | 437.86 | 441.08 | 509,680 | +5.94(+1.37%) |
Dec 15, 2017 | 430.57 | 438.40 | 430.46 | 435.14 | 1,054,463 | +4.35(+1.01%) |
Dec 14, 2017 | 437.43 | 437.59 | 430.57 | 430.79 | 395,639 | -4.93(-1.13%) |
Dec 13, 2017 | 439.52 | 441.10 | 435.03 | 435.72 | 567,127 | -4.40(-1.00%) |
Dec 12, 2017 | 440.12 | 440.82 | 434.97 | 440.12 | 506,608 | +4.76(+1.09%) |
Dec 11, 2017 | 437.91 | 438.40 | 434.22 | 435.36 | 468,343 | -2.86(-0.65%) |
Dec 08, 2017 | 437.12 | 439.76 | 434.92 | 438.22 | 554,861 | +2.62(+0.60%) |
Dec 07, 2017 | 434.75 | 439.05 | 434.63 | 435.60 | 490,230 | +0.50(+0.12%) |
Dec 06, 2017 | 431.00 | 439.09 | 430.32 | 435.10 | 455,114 | -0.25(-0.06%) |
Dec 05, 2017 | 436.63 | 438.21 | 434.31 | 435.35 | 589,983 | -1.17(-0.27%) |
Dec 04, 2017 | 426.82 | 431.93 | 436.52 | 843,292 | +9.71(+2.27%) | |
Dec 01, 2017 | 424.77 | 428.79 | 419.01 | 426.82 | 676,030 | +2.88(+0.68%) |
Nov 30, 2017 | 426.26 | 430.54 | 422.56 | 423.94 | 1,266,420 | +0.31(+0.07%) |
Nov 29, 2017 | 419.40 | 427.44 | 417.94 | 423.62 | 809,836 | +6.56(+1.57%) |
Nov 28, 2017 | 408.42 | 417.48 | 406.60 | 417.06 | 529,165 | +9.39(+2.30%) |
Nov 27, 2017 | 406.60 | 409.54 | 406.20 | 407.67 | 401,175 | +1.88(+0.46%) |
Nov 24, 2017 | 406.97 | 408.48 | 405.45 | 405.79 | 158,940 | +0.68(+0.17%) |
Nov 22, 2017 | 407.03 | 409.38 | 404.59 | 405.11 | 313,716 | -2.05(-0.50%) |
Nov 21, 2017 | 404.07 | 408.33 | 403.49 | 407.16 | 521,270 | +5.57(+1.39%) |
Nov 20, 2017 | 401.77 | 402.94 | 399.96 | 401.59 | 463,700 | +0.66(+0.16%) |
Nov 17, 2017 | 399.03 | 405.38 | 398.96 | 400.93 | 597,710 | -0.03(-0.01%) |
Nov 16, 2017 | 400.27 | 401.23 | 398.03 | 400.95 | 292,601 | +2.98(+0.75%) |
Nov 15, 2017 | 395.74 | 399.48 | 392.27 | 397.98 | 556,139 | +0.04(+0.01%) |
Nov 14, 2017 | 391.82 | 398.07 | 391.29 | 397.93 | 432,668 | +4.52(+1.15%) |
Nov 13, 2017 | 391.11 | 393.69 | 390.00 | 393.42 | 590,045 | -0.61(-0.15%) |
Nov 10, 2017 | 394.30 | 396.61 | 392.11 | 394.02 | 360,028 | -0.65(-0.17%) |
Nov 09, 2017 | 397.01 | 399.24 | 391.22 | 394.68 | 537,897 | -4.74(-1.19%) |
Nov 08, 2017 | 399.36 | 400.88 | 398.37 | 399.41 | 428,207 | -0.99(-0.25%) |
Nov 07, 2017 | 401.96 | 405.61 | 399.44 | 400.40 | 284,256 | -1.89(-0.47%) |
Nov 06, 2017 | 404.95 | 405.83 | 401.82 | 402.30 | 285,644 | -2.96(-0.73%) |
Nov 03, 2017 | 400.29 | 406.15 | 399.33 | 405.26 | 515,021 | +3.54(+0.88%) |
Nov 02, 2017 | 397.07 | 403.40 | 396.98 | 401.71 | 625,191 | +4.76(+1.20%) |