Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 504.04 | 517.45 | 494.88 | 496.68 | 22,760 | -2.32(-0.47%) |
Jan 30, 2018 | 503.55 | 503.55 | 489.28 | 499.00 | 19,119 | -10.37(-2.04%) |
Jan 29, 2018 | 498.53 | 509.37 | 486.22 | 509.37 | 29,077 | +18.51(+3.77%) |
Jan 26, 2018 | 488.22 | 501.37 | 483.67 | 490.87 | 9,293 | -3.92(-0.79%) |
Jan 25, 2018 | 503.11 | 504.22 | 488.34 | 494.79 | 14,936 | +6.70(+1.37%) |
Jan 24, 2018 | 500.33 | 500.33 | 471.67 | 488.08 | 28,445 | -12.28(-2.45%) |
Jan 23, 2018 | 516.55 | 524.58 | 498.53 | 500.36 | 17,204 | -16.71(-3.23%) |
Jan 22, 2018 | 513.86 | 527.15 | 513.86 | 517.08 | 22,999 | -0.78(-0.15%) |
Jan 19, 2018 | 512.67 | 523.66 | 512.67 | 517.85 | 32,410 | +7.44(+1.46%) |
Jan 18, 2018 | 490.77 | 511.40 | 490.77 | 510.42 | 21,056 | +15.64(+3.16%) |
Jan 17, 2018 | 483.49 | 496.70 | 475.37 | 494.78 | 17,134 | +15.62(+3.26%) |
Jan 16, 2018 | 492.27 | 502.29 | 479.16 | 479.16 | 29,046 | -9.20(-1.88%) |
Jan 12, 2018 | 488.36 | 488.36 | 488.36 | 0 | -12.71(-2.54%) | |
Jan 11, 2018 | 467.97 | 503.97 | 467.04 | 501.07 | 48,651 | +36.67(+7.90%) |
Jan 10, 2018 | 465.17 | 472.19 | 454.95 | 464.40 | 44,136 | +0.51(+0.11%) |
Jan 09, 2018 | 444.86 | 464.62 | 444.86 | 463.89 | 33,412 | +18.81(+4.23%) |
Jan 08, 2018 | 420.57 | 449.01 | 419.88 | 445.08 | 34,725 | +27.87(+6.68%) |
Jan 05, 2018 | 420.69 | 429.26 | 416.45 | 417.21 | 13,021 | -2.33(-0.56%) |
Jan 04, 2018 | 421.60 | 430.07 | 413.67 | 419.54 | 15,609 | +0.53(+0.13%) |
Jan 03, 2018 | 425.45 | 441.61 | 415.26 | 419.01 | 29,223 | -6.95(-1.63%) |
Jan 02, 2018 | 412.49 | 440.23 | 412.49 | 425.97 | 41,662 | +12.91(+3.13%) |
Dec 29, 2017 | 413.06 | 413.06 | 413.06 | 0 | +5.64(+1.38%) | |
Dec 28, 2017 | 414.61 | 418.88 | 406.94 | 407.42 | 8,087 | -8.81(-2.12%) |
Dec 27, 2017 | 411.55 | 423.57 | 411.52 | 416.23 | 22,853 | +6.36(+1.55%) |
Dec 26, 2017 | 399.25 | 411.55 | 395.60 | 409.87 | 18,983 | +9.42(+2.35%) |
Dec 22, 2017 | 385.40 | 401.10 | 385.40 | 400.45 | 11,706 | +13.55(+3.50%) |
Dec 21, 2017 | 384.19 | 389.36 | 384.19 | 386.90 | 21,846 | +4.84(+1.27%) |
Dec 20, 2017 | 378.64 | 384.49 | 378.64 | 382.07 | 12,178 | +3.37(+0.89%) |
Dec 19, 2017 | 372.71 | 382.88 | 372.71 | 378.70 | 17,410 | +8.54(+2.31%) |
Dec 18, 2017 | 368.08 | 377.61 | 368.08 | 370.17 | 16,498 | +3.00(+0.82%) |
Dec 15, 2017 | 366.92 | 370.54 | 362.34 | 367.17 | 19,778 | -2.26(-0.61%) |
Dec 14, 2017 | 372.53 | 372.53 | 365.79 | 369.43 | 6,605 | +0.85(+0.23%) |
Dec 13, 2017 | 368.79 | 373.63 | 368.32 | 368.57 | 11,329 | -1.36(-0.37%) |
Dec 12, 2017 | 368.76 | 374.09 | 368.76 | 369.93 | 7,997 | +0.00(+0.00%) |
Dec 11, 2017 | 371.32 | 372.94 | 366.70 | 369.93 | 5,074 | +1.41(+0.38%) |
Dec 08, 2017 | 370.84 | 371.78 | 368.08 | 368.53 | 8,792 | -0.85(-0.23%) |
Dec 07, 2017 | 368.48 | 372.55 | 365.84 | 369.38 | 14,975 | +0.23(+0.06%) |
Dec 06, 2017 | 371.78 | 372.81 | 368.55 | 369.15 | 9,476 | -3.26(-0.88%) |
Dec 05, 2017 | 375.62 | 379.18 | 369.99 | 372.41 | 10,973 | -3.17(-0.84%) |
Dec 04, 2017 | 376.94 | 379.64 | 375.58 | 375.58 | 9,407 | +1.02(+0.27%) |
Dec 01, 2017 | 374.18 | 376.87 | 373.64 | 374.57 | 7,584 | -2.54(-0.67%) |
Nov 30, 2017 | 373.38 | 377.33 | 371.55 | 377.11 | 10,665 | +3.58(+0.96%) |
Nov 29, 2017 | 378.48 | 378.48 | 368.74 | 373.53 | 8,743 | -2.87(-0.76%) |
Nov 28, 2017 | 376.52 | 379.17 | 372.73 | 376.40 | 10,638 | -2.32(-0.61%) |
Nov 27, 2017 | 380.01 | 380.01 | 375.61 | 378.72 | 5,683 | -0.74(-0.20%) |
Nov 24, 2017 | 379.15 | 382.40 | 374.57 | 379.46 | 4,941 | +0.31(+0.08%) |
Nov 22, 2017 | 378.24 | 379.16 | 376.69 | 379.15 | 5,718 | +0.00(+0.00%) |
Nov 21, 2017 | 378.65 | 379.39 | 374.37 | 379.15 | 12,618 | +2.06(+0.55%) |
Nov 20, 2017 | 380.87 | 380.87 | 370.04 | 377.09 | 11,058 | -1.25(-0.33%) |
Nov 17, 2017 | 382.70 | 382.70 | 376.41 | 378.34 | 11,489 | +3.84(+1.02%) |
Nov 16, 2017 | 381.44 | 385.18 | 372.80 | 374.50 | 14,618 | -4.01(-1.06%) |
Nov 15, 2017 | 375.50 | 378.52 | 372.25 | 378.52 | 15,659 | +2.28(+0.61%) |
Nov 14, 2017 | 381.17 | 381.93 | 375.95 | 376.23 | 7,832 | -3.24(-0.85%) |
Nov 13, 2017 | 381.49 | 384.64 | 379.33 | 379.47 | 7,491 | -2.22(-0.58%) |
Nov 10, 2017 | 382.27 | 383.34 | 378.23 | 381.69 | 5,591 | +1.56(+0.41%) |
Nov 09, 2017 | 385.64 | 385.64 | 380.12 | 380.12 | 7,492 | -4.26(-1.11%) |
Nov 08, 2017 | 376.79 | 386.67 | 376.44 | 384.39 | 22,386 | +3.39(+0.89%) |
Nov 07, 2017 | 383.81 | 388.43 | 375.68 | 381.00 | 22,692 | -5.07(-1.31%) |
Nov 06, 2017 | 381.59 | 390.05 | 381.59 | 386.06 | 15,665 | +3.76(+0.98%) |
Nov 03, 2017 | 375.65 | 383.78 | 374.56 | 382.30 | 9,629 | +6.49(+1.73%) |
Nov 02, 2017 | 376.33 | 383.08 | 375.81 | 375.81 | 20,267 | -2.16(-0.57%) |