Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 504.02 | 517.42 | 494.86 | 496.66 | 22,761 | -2.32(-0.47%) |
Jan 30, 2018 | 503.53 | 503.53 | 489.26 | 498.98 | 19,119 | -10.37(-2.04%) |
Jan 29, 2018 | 498.51 | 509.35 | 486.20 | 509.35 | 29,078 | +18.50(+3.77%) |
Jan 26, 2018 | 488.20 | 501.35 | 483.65 | 490.85 | 9,293 | -3.92(-0.79%) |
Jan 25, 2018 | 503.09 | 504.20 | 488.32 | 494.77 | 14,937 | +6.71(+1.37%) |
Jan 24, 2018 | 500.31 | 500.31 | 471.65 | 488.06 | 28,446 | -12.28(-2.45%) |
Jan 23, 2018 | 516.53 | 524.56 | 498.51 | 500.34 | 17,204 | -16.71(-3.23%) |
Jan 22, 2018 | 513.84 | 527.12 | 513.84 | 517.05 | 23,000 | -0.78(-0.15%) |
Jan 19, 2018 | 512.65 | 523.64 | 512.65 | 517.83 | 32,411 | +7.44(+1.46%) |
Jan 18, 2018 | 490.75 | 511.38 | 490.75 | 510.39 | 21,057 | +15.64(+3.16%) |
Jan 17, 2018 | 483.46 | 496.68 | 475.35 | 494.76 | 17,135 | +15.62(+3.26%) |
Jan 16, 2018 | 492.25 | 502.27 | 479.14 | 479.14 | 29,047 | -9.20(-1.88%) |
Jan 12, 2018 | 488.34 | 488.34 | 488.34 | 0 | -12.71(-2.54%) | |
Jan 11, 2018 | 467.95 | 503.95 | 467.02 | 501.05 | 48,653 | +36.67(+7.90%) |
Jan 10, 2018 | 465.15 | 472.17 | 454.94 | 464.38 | 44,138 | +0.51(+0.11%) |
Jan 09, 2018 | 444.85 | 464.60 | 444.85 | 463.87 | 33,413 | +18.81(+4.23%) |
Jan 08, 2018 | 420.55 | 448.99 | 419.86 | 445.06 | 34,726 | +27.86(+6.68%) |
Jan 05, 2018 | 420.67 | 429.24 | 416.44 | 417.19 | 13,022 | -2.33(-0.56%) |
Jan 04, 2018 | 421.59 | 430.05 | 413.65 | 419.52 | 15,609 | +0.53(+0.13%) |
Jan 03, 2018 | 425.43 | 441.59 | 415.24 | 419.00 | 29,224 | -6.95(-1.63%) |
Jan 02, 2018 | 412.47 | 440.21 | 412.47 | 425.95 | 41,664 | +12.91(+3.13%) |
Dec 29, 2017 | 413.04 | 413.04 | 413.04 | 0 | +5.64(+1.38%) | |
Dec 28, 2017 | 414.60 | 418.87 | 406.92 | 407.40 | 8,088 | -8.81(-2.12%) |
Dec 27, 2017 | 411.53 | 423.56 | 411.51 | 416.21 | 22,854 | +6.36(+1.55%) |
Dec 26, 2017 | 399.24 | 411.53 | 395.58 | 409.85 | 18,984 | +9.41(+2.35%) |
Dec 22, 2017 | 385.38 | 401.08 | 385.38 | 400.44 | 11,707 | +13.55(+3.50%) |
Dec 21, 2017 | 384.18 | 389.34 | 384.18 | 386.89 | 21,846 | +4.84(+1.27%) |
Dec 20, 2017 | 378.62 | 384.47 | 378.62 | 382.05 | 12,178 | +3.37(+0.89%) |
Dec 19, 2017 | 372.69 | 382.87 | 372.69 | 378.69 | 17,411 | +8.54(+2.31%) |
Dec 18, 2017 | 368.07 | 377.59 | 368.07 | 370.15 | 16,498 | +3.00(+0.82%) |
Dec 15, 2017 | 366.90 | 370.52 | 362.33 | 367.15 | 19,779 | -2.26(-0.61%) |
Dec 14, 2017 | 372.52 | 372.52 | 365.77 | 369.41 | 6,605 | +0.85(+0.23%) |
Dec 13, 2017 | 368.77 | 373.62 | 368.31 | 368.56 | 11,330 | -1.36(-0.37%) |
Dec 12, 2017 | 368.74 | 374.07 | 368.74 | 369.92 | 7,997 | +0.00(+0.00%) |
Dec 11, 2017 | 371.31 | 372.92 | 366.68 | 369.92 | 5,074 | +1.41(+0.38%) |
Dec 08, 2017 | 370.82 | 371.77 | 368.07 | 368.51 | 8,793 | -0.85(-0.23%) |
Dec 07, 2017 | 368.47 | 372.54 | 365.82 | 369.36 | 14,976 | +0.23(+0.06%) |
Dec 06, 2017 | 371.77 | 372.80 | 368.54 | 369.13 | 9,476 | -3.26(-0.88%) |
Dec 05, 2017 | 375.61 | 379.17 | 369.97 | 372.40 | 10,974 | -3.17(-0.84%) |
Dec 04, 2017 | 376.93 | 379.63 | 375.57 | 375.57 | 9,407 | +1.02(+0.27%) |
Dec 01, 2017 | 374.16 | 376.86 | 373.63 | 374.55 | 7,584 | -2.54(-0.67%) |
Nov 30, 2017 | 373.37 | 377.32 | 371.54 | 377.10 | 10,666 | +3.58(+0.96%) |
Nov 29, 2017 | 378.46 | 378.46 | 368.73 | 373.52 | 8,743 | -2.87(-0.76%) |
Nov 28, 2017 | 376.50 | 379.16 | 372.71 | 376.38 | 10,639 | -2.32(-0.61%) |
Nov 27, 2017 | 380.00 | 380.00 | 375.60 | 378.70 | 5,683 | -0.74(-0.20%) |
Nov 24, 2017 | 379.14 | 382.38 | 374.55 | 379.44 | 4,941 | +0.31(+0.08%) |
Nov 22, 2017 | 378.22 | 379.15 | 376.67 | 379.14 | 5,719 | +0.00(+0.00%) |
Nov 21, 2017 | 378.64 | 379.38 | 374.36 | 379.14 | 12,618 | +2.06(+0.55%) |
Nov 20, 2017 | 380.85 | 380.85 | 370.02 | 377.08 | 11,058 | -1.25(-0.33%) |
Nov 17, 2017 | 382.68 | 382.68 | 376.39 | 378.32 | 11,490 | +3.84(+1.02%) |
Nov 16, 2017 | 381.42 | 385.17 | 372.79 | 374.49 | 14,619 | -4.01(-1.06%) |
Nov 15, 2017 | 375.49 | 378.50 | 372.24 | 378.50 | 15,659 | +2.28(+0.61%) |
Nov 14, 2017 | 381.15 | 381.92 | 375.94 | 376.22 | 7,833 | -3.24(-0.85%) |
Nov 13, 2017 | 381.48 | 384.62 | 379.31 | 379.45 | 7,491 | -2.22(-0.58%) |
Nov 10, 2017 | 382.25 | 383.33 | 378.21 | 381.67 | 5,591 | +1.56(+0.41%) |
Nov 09, 2017 | 385.62 | 385.62 | 380.11 | 380.11 | 7,492 | -4.26(-1.11%) |
Nov 08, 2017 | 376.77 | 386.66 | 376.43 | 384.37 | 22,387 | +3.39(+0.89%) |
Nov 07, 2017 | 383.79 | 388.42 | 375.66 | 380.98 | 22,693 | -5.07(-1.31%) |
Nov 06, 2017 | 381.57 | 390.03 | 381.57 | 386.05 | 15,666 | +3.76(+0.98%) |
Nov 03, 2017 | 375.63 | 383.76 | 374.54 | 382.28 | 9,630 | +6.49(+1.73%) |
Nov 02, 2017 | 376.32 | 383.06 | 375.79 | 375.79 | 20,268 | -2.16(-0.57%) |