Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 479.91 | 481.75 | 475.53 | 477.36 | 783,167 | -0.42(-0.09%) |
Jan 30, 2018 | 484.37 | 485.58 | 477.68 | 477.77 | 1,001,698 | -10.31(-2.11%) |
Jan 29, 2018 | 497.52 | 497.52 | 487.89 | 488.08 | 718,915 | -10.52(-2.11%) |
Jan 26, 2018 | 491.30 | 498.73 | 490.37 | 498.60 | 607,986 | +9.60(+1.96%) |
Jan 25, 2018 | 497.07 | 497.11 | 486.83 | 489.00 | 1,050,334 | -10.34(-2.07%) |
Jan 24, 2018 | 502.93 | 503.40 | 495.52 | 499.34 | 734,235 | -1.71(-0.34%) |
Jan 23, 2018 | 503.87 | 505.16 | 499.96 | 501.05 | 746,258 | -3.04(-0.60%) |
Jan 22, 2018 | 503.41 | 504.24 | 494.51 | 504.09 | 992,459 | +2.55(+0.51%) |
Jan 19, 2018 | 495.05 | 501.79 | 493.70 | 501.54 | 696,317 | +9.38(+1.91%) |
Jan 18, 2018 | 490.50 | 496.40 | 488.59 | 492.16 | 964,797 | +2.30(+0.47%) |
Jan 17, 2018 | 481.95 | 491.66 | 480.32 | 489.86 | 1,157,910 | +11.48(+2.40%) |
Jan 16, 2018 | 478.05 | 485.87 | 476.73 | 478.38 | 1,605,590 | +6.35(+1.34%) |
Jan 12, 2018 | 472.03 | 472.03 | 472.03 | 0 | +14.96(+3.27%) | |
Jan 11, 2018 | 453.86 | 457.94 | 450.85 | 457.07 | 901,223 | +5.40(+1.19%) |
Jan 10, 2018 | 454.13 | 455.33 | 450.15 | 451.67 | 569,232 | -2.01(-0.44%) |
Jan 09, 2018 | 449.49 | 458.83 | 449.12 | 453.68 | 638,573 | +3.78(+0.84%) |
Jan 08, 2018 | 445.19 | 450.10 | 444.83 | 449.90 | 660,848 | +3.33(+0.75%) |
Jan 05, 2018 | 445.12 | 446.89 | 442.60 | 446.57 | 568,404 | +3.77(+0.85%) |
Jan 04, 2018 | 438.87 | 442.95 | 437.60 | 442.80 | 458,790 | +5.77(+1.32%) |
Jan 03, 2018 | 432.20 | 437.37 | 431.78 | 437.03 | 528,102 | +4.56(+1.06%) |
Jan 02, 2018 | 440.80 | 440.80 | 430.35 | 432.47 | 620,384 | -4.03(-0.92%) |
Dec 29, 2017 | 436.50 | 436.50 | 436.50 | 0 | -3.63(-0.82%) | |
Dec 28, 2017 | 437.59 | 440.39 | 437.34 | 440.12 | 261,742 | +3.11(+0.71%) |
Dec 27, 2017 | 437.06 | 438.12 | 435.26 | 437.01 | 254,232 | +0.51(+0.12%) |
Dec 26, 2017 | 436.17 | 436.73 | 433.35 | 436.50 | 208,338 | +1.36(+0.31%) |
Dec 22, 2017 | 437.31 | 437.31 | 432.19 | 435.14 | 303,927 | -1.25(-0.29%) |
Dec 21, 2017 | 438.91 | 440.72 | 435.79 | 436.39 | 441,246 | -0.82(-0.19%) |
Dec 20, 2017 | 442.20 | 442.20 | 435.50 | 437.21 | 346,777 | -1.08(-0.25%) |
Dec 19, 2017 | 442.47 | 442.47 | 437.64 | 438.29 | 479,989 | -2.58(-0.59%) |
Dec 18, 2017 | 439.29 | 441.38 | 437.65 | 440.87 | 509,924 | +5.94(+1.37%) |
Dec 15, 2017 | 430.37 | 438.19 | 430.26 | 434.93 | 1,054,967 | +4.35(+1.01%) |
Dec 14, 2017 | 437.22 | 437.38 | 430.36 | 430.58 | 395,828 | -4.93(-1.13%) |
Dec 13, 2017 | 439.31 | 440.89 | 434.82 | 435.51 | 567,398 | -4.40(-1.00%) |
Dec 12, 2017 | 439.91 | 440.61 | 434.76 | 439.91 | 506,850 | +4.76(+1.09%) |
Dec 11, 2017 | 437.70 | 438.19 | 434.01 | 435.15 | 468,566 | -2.86(-0.65%) |
Dec 08, 2017 | 436.91 | 439.55 | 434.71 | 438.01 | 555,126 | +2.62(+0.60%) |
Dec 07, 2017 | 434.54 | 438.84 | 434.42 | 435.39 | 490,464 | +0.50(+0.12%) |
Dec 06, 2017 | 430.79 | 438.88 | 430.11 | 434.89 | 455,331 | -0.25(-0.06%) |
Dec 05, 2017 | 436.42 | 438.00 | 434.11 | 435.14 | 590,265 | -1.17(-0.27%) |
Dec 04, 2017 | 426.61 | 431.72 | 436.32 | 843,695 | +9.70(+2.27%) | |
Dec 01, 2017 | 424.56 | 428.58 | 418.81 | 426.61 | 676,353 | +2.88(+0.68%) |
Nov 30, 2017 | 426.06 | 430.33 | 422.35 | 423.73 | 1,267,026 | +0.31(+0.07%) |
Nov 29, 2017 | 419.20 | 427.23 | 417.74 | 423.42 | 810,223 | +6.56(+1.57%) |
Nov 28, 2017 | 408.23 | 417.28 | 406.40 | 416.86 | 529,418 | +9.38(+2.30%) |
Nov 27, 2017 | 406.41 | 409.34 | 406.00 | 407.47 | 401,367 | +1.88(+0.46%) |
Nov 24, 2017 | 406.77 | 408.29 | 405.26 | 405.60 | 159,016 | +0.68(+0.17%) |
Nov 22, 2017 | 406.83 | 409.18 | 404.39 | 404.92 | 313,866 | -2.05(-0.50%) |
Nov 21, 2017 | 403.88 | 408.13 | 403.30 | 406.97 | 521,519 | +5.57(+1.39%) |
Nov 20, 2017 | 401.58 | 402.75 | 399.77 | 401.39 | 463,922 | +0.66(+0.16%) |
Nov 17, 2017 | 398.84 | 405.18 | 398.77 | 400.74 | 597,995 | -0.03(-0.01%) |
Nov 16, 2017 | 400.08 | 401.04 | 397.84 | 400.76 | 292,741 | +2.98(+0.75%) |
Nov 15, 2017 | 395.55 | 399.29 | 392.08 | 397.79 | 556,405 | +0.04(+0.01%) |
Nov 14, 2017 | 391.63 | 397.88 | 391.11 | 397.74 | 432,874 | +4.51(+1.15%) |
Nov 13, 2017 | 390.92 | 393.50 | 389.81 | 393.23 | 590,327 | -0.61(-0.15%) |
Nov 10, 2017 | 394.11 | 396.42 | 391.93 | 393.84 | 360,200 | -0.65(-0.17%) |
Nov 09, 2017 | 396.82 | 399.05 | 391.03 | 394.49 | 538,154 | -4.74(-1.19%) |
Nov 08, 2017 | 399.17 | 400.69 | 398.17 | 399.22 | 428,412 | -0.99(-0.25%) |
Nov 07, 2017 | 401.77 | 405.42 | 399.25 | 400.21 | 284,392 | -1.89(-0.47%) |
Nov 06, 2017 | 404.76 | 405.64 | 401.63 | 402.11 | 285,780 | -2.96(-0.73%) |
Nov 03, 2017 | 400.09 | 405.96 | 399.14 | 405.06 | 515,267 | +3.54(+0.88%) |
Nov 02, 2017 | 396.88 | 403.20 | 396.79 | 401.52 | 625,490 | +4.76(+1.20%) |