Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 675.27 | 684.78 | 674.79 | 682.63 | 100,506 | +7.41(+1.10%) |
Oct 30, 2017 | 680.50 | 680.50 | 671.03 | 675.22 | 107,914 | -3.78(-0.56%) |
Oct 27, 2017 | 669.02 | 679.73 | 668.21 | 679.00 | 100,744 | +11.26(+1.69%) |
Oct 26, 2017 | 667.48 | 670.89 | 660.30 | 667.74 | 138,782 | +2.31(+0.35%) |
Oct 25, 2017 | 670.27 | 672.69 | 661.40 | 665.43 | 116,350 | -3.93(-0.59%) |
Oct 24, 2017 | 670.50 | 670.50 | 663.33 | 669.36 | 62,452 | +1.99(+0.30%) |
Oct 23, 2017 | 671.40 | 672.64 | 666.66 | 667.37 | 66,595 | -1.35(-0.20%) |
Oct 20, 2017 | 664.90 | 670.46 | 663.21 | 668.72 | 84,194 | +7.53(+1.14%) |
Oct 19, 2017 | 653.65 | 661.91 | 646.21 | 661.19 | 86,810 | +5.53(+0.84%) |
Oct 18, 2017 | 664.49 | 664.49 | 655.33 | 655.66 | 111,522 | -6.56(-0.99%) |
Oct 17, 2017 | 668.55 | 668.55 | 659.83 | 662.22 | 97,420 | -4.76(-0.71%) |
Oct 16, 2017 | 661.76 | 668.75 | 661.37 | 666.98 | 93,384 | +8.33(+1.26%) |
Oct 13, 2017 | 658.97 | 662.99 | 653.45 | 658.65 | 99,457 | -1.42(-0.22%) |
Oct 12, 2017 | 657.84 | 661.21 | 657.35 | 660.07 | 115,893 | +0.37(+0.06%) |
Oct 11, 2017 | 653.96 | 659.78 | 653.65 | 659.70 | 76,510 | +6.73(+1.03%) |
Oct 10, 2017 | 653.19 | 655.62 | 648.25 | 652.97 | 95,592 | +1.02(+0.16%) |
Oct 09, 2017 | 649.45 | 656.78 | 638.75 | 651.95 | 74,724 | +6.19(+0.96%) |
Oct 06, 2017 | 642.95 | 647.97 | 642.95 | 645.76 | 81,331 | +0.91(+0.14%) |
Oct 05, 2017 | 644.22 | 645.59 | 640.38 | 644.85 | 81,453 | +1.53(+0.24%) |
Oct 04, 2017 | 638.81 | 646.37 | 638.29 | 643.32 | 114,630 | +3.43(+0.54%) |
Oct 03, 2017 | 637.89 | 642.10 | 636.70 | 639.89 | 90,230 | +4.09(+0.64%) |
Oct 02, 2017 | 630.50 | 640.98 | 630.36 | 635.80 | 154,972 | +9.64(+1.54%) |
Sep 29, 2017 | 623.91 | 628.53 | 623.17 | 626.16 | 93,371 | +1.68(+0.27%) |
Sep 28, 2017 | 628.44 | 628.53 | 621.50 | 624.48 | 113,495 | -4.30(-0.68%) |
Sep 27, 2017 | 629.28 | 631.38 | 626.16 | 628.78 | 94,322 | +3.39(+0.54%) |
Sep 26, 2017 | 630.15 | 632.38 | 621.70 | 625.39 | 98,020 | -0.22(-0.04%) |
Sep 25, 2017 | 631.45 | 632.04 | 622.78 | 625.61 | 79,952 | -7.25(-1.15%) |
Sep 22, 2017 | 629.40 | 634.30 | 627.93 | 632.86 | 74,087 | +1.45(+0.23%) |
Sep 21, 2017 | 631.93 | 635.29 | 629.66 | 631.41 | 83,419 | -3.76(-0.59%) |
Sep 20, 2017 | 632.00 | 635.25 | 628.66 | 635.17 | 108,678 | +2.90(+0.46%) |
Sep 19, 2017 | 634.71 | 636.54 | 630.50 | 632.27 | 132,782 | -1.01(-0.16%) |
Sep 18, 2017 | 628.90 | 634.09 | 626.00 | 633.28 | 101,362 | +7.28(+1.16%) |
Sep 15, 2017 | 621.80 | 628.20 | 618.93 | 626.00 | 218,175 | +1.20(+0.19%) |
Sep 14, 2017 | 622.72 | 625.40 | 616.04 | 624.80 | 116,329 | +0.92(+0.15%) |
Sep 13, 2017 | 627.81 | 627.81 | 620.74 | 623.88 | 83,557 | -5.54(-0.88%) |
Sep 12, 2017 | 624.97 | 629.63 | 622.09 | 629.42 | 172,435 | +5.68(+0.91%) |
Sep 11, 2017 | 615.35 | 623.94 | 613.05 | 623.74 | 114,504 | +11.04(+1.80%) |
Sep 08, 2017 | 610.00 | 615.26 | 609.99 | 612.70 | 97,542 | +0.87(+0.14%) |
Sep 07, 2017 | 606.92 | 613.60 | 602.16 | 611.83 | 156,187 | +6.36(+1.05%) |
Sep 06, 2017 | 605.13 | 606.70 | 599.80 | 605.47 | 112,086 | +2.22(+0.37%) |
Sep 05, 2017 | 599.32 | 604.76 | 595.65 | 603.25 | 196,928 | +0.31(+0.05%) |
Sep 01, 2017 | 606.74 | 609.00 | 600.19 | 602.94 | 116,084 | -2.15(-0.36%) |
Aug 31, 2017 | 599.00 | 607.28 | 597.32 | 605.09 | 162,677 | +6.69(+1.12%) |
Aug 30, 2017 | 590.99 | 598.49 | 589.78 | 598.40 | 107,075 | +6.44(+1.09%) |
Aug 29, 2017 | 590.96 | 594.00 | 589.13 | 591.96 | 110,724 | -2.10(-0.35%) |
Aug 28, 2017 | 591.94 | 595.16 | 589.76 | 594.06 | 67,676 | +3.68(+0.62%) |
Aug 25, 2017 | 594.09 | 594.09 | 587.19 | 590.38 | 107,074 | -1.45(-0.25%) |
Aug 24, 2017 | 591.54 | 594.08 | 587.55 | 591.83 | 90,390 | +1.82(+0.31%) |
Aug 23, 2017 | 590.57 | 594.01 | 586.34 | 590.01 | 114,840 | -2.67(-0.45%) |
Aug 22, 2017 | 581.79 | 593.62 | 580.81 | 592.68 | 147,720 | +12.73(+2.20%) |
Aug 21, 2017 | 575.00 | 580.56 | 572.84 | 579.95 | 124,381 | +5.31(+0.92%) |
Aug 18, 2017 | 572.56 | 577.60 | 570.90 | 574.64 | 117,773 | +0.80(+0.14%) |
Aug 17, 2017 | 582.33 | 585.50 | 573.47 | 573.84 | 91,813 | -11.12(-1.90%) |
Aug 16, 2017 | 583.12 | 586.04 | 579.00 | 584.96 | 87,203 | +4.18(+0.72%) |
Aug 15, 2017 | 584.18 | 585.89 | 576.12 | 580.78 | 141,664 | -1.30(-0.22%) |
Aug 14, 2017 | 579.41 | 586.10 | 579.41 | 582.08 | 146,968 | +4.50(+0.78%) |
Aug 11, 2017 | 571.92 | 582.43 | 571.92 | 577.58 | 141,233 | +6.33(+1.11%) |
Aug 10, 2017 | 573.95 | 576.93 | 570.08 | 571.25 | 127,783 | -4.32(-0.75%) |
Aug 09, 2017 | 575.25 | 580.26 | 573.06 | 575.57 | 129,207 | +0.38(+0.07%) |
Aug 08, 2017 | 581.91 | 583.97 | 574.73 | 575.19 | 123,015 | -6.43(-1.11%) |
Aug 07, 2017 | 576.66 | 582.08 | 575.25 | 581.62 | 148,673 | +5.01(+0.87%) |
Aug 04, 2017 | 577.39 | 578.00 | 573.60 | 576.61 | 120,911 | -1.03(-0.18%) |
Aug 03, 2017 | 577.05 | 577.97 | 573.58 | 577.64 | 120,882 | +0.64(+0.11%) |
Aug 02, 2017 | 577.08 | 578.55 | 570.15 | 577.00 | 211,326 | +3.48(+0.61%) |