Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 591.25 | 593.43 | 587.70 | 589.50 | 189,529 | -0.65(-0.11%) |
Oct 30, 2017 | 583.27 | 591.54 | 581.22 | 590.15 | 380,139 | +6.98(+1.20%) |
Oct 27, 2017 | 589.37 | 592.90 | 577.91 | 583.17 | 490,714 | -7.72(-1.31%) |
Oct 26, 2017 | 575.80 | 596.65 | 560.82 | 590.89 | 1,417,358 | +3.49(+0.59%) |
Oct 25, 2017 | 586.05 | 587.88 | 578.00 | 587.40 | 280,074 | +1.57(+0.27%) |
Oct 24, 2017 | 587.97 | 590.93 | 576.92 | 585.83 | 422,103 | -3.17(-0.54%) |
Oct 23, 2017 | 592.46 | 594.29 | 586.77 | 589.00 | 283,219 | -1.06(-0.18%) |
Oct 20, 2017 | 597.68 | 598.31 | 588.74 | 590.06 | 372,094 | -5.21(-0.88%) |
Oct 19, 2017 | 602.00 | 603.29 | 588.74 | 595.27 | 578,822 | -11.04(-1.82%) |
Oct 18, 2017 | 608.80 | 610.78 | 603.87 | 606.31 | 308,632 | -1.56(-0.26%) |
Oct 17, 2017 | 600.00 | 609.62 | 598.65 | 607.87 | 389,056 | +9.32(+1.56%) |
Oct 16, 2017 | 599.30 | 603.74 | 594.18 | 598.55 | 271,372 | -0.61(-0.10%) |
Oct 13, 2017 | 590.09 | 600.29 | 587.00 | 599.16 | 294,548 | +9.41(+1.60%) |
Oct 12, 2017 | 587.69 | 593.36 | 581.46 | 589.75 | 233,683 | +1.19(+0.20%) |
Oct 11, 2017 | 587.55 | 590.00 | 580.00 | 588.56 | 356,498 | +0.99(+0.17%) |
Oct 10, 2017 | 592.01 | 595.94 | 586.42 | 587.57 | 340,169 | -4.47(-0.76%) |
Oct 09, 2017 | 601.04 | 601.96 | 591.49 | 592.04 | 198,287 | -9.45(-1.57%) |
Oct 06, 2017 | 599.82 | 603.74 | 597.84 | 601.49 | 250,033 | +1.66(+0.28%) |
Oct 05, 2017 | 591.16 | 601.05 | 591.02 | 599.83 | 296,433 | +4.59(+0.77%) |
Oct 04, 2017 | 599.95 | 601.15 | 589.33 | 595.24 | 337,394 | -4.31(-0.72%) |
Oct 03, 2017 | 599.53 | 601.29 | 592.80 | 599.55 | 317,781 | +1.93(+0.32%) |
Oct 02, 2017 | 595.65 | 599.54 | 590.36 | 597.62 | 319,134 | +2.51(+0.42%) |
Sep 29, 2017 | 588.77 | 596.02 | 585.11 | 595.11 | 457,256 | +7.82(+1.33%) |
Sep 28, 2017 | 583.05 | 589.98 | 578.36 | 587.29 | 503,776 | -0.99(-0.17%) |
Sep 27, 2017 | 588.87 | 590.25 | 582.40 | 588.28 | 304,767 | +1.15(+0.20%) |
Sep 26, 2017 | 585.87 | 588.58 | 578.63 | 587.13 | 408,957 | +3.65(+0.63%) |
Sep 25, 2017 | 574.69 | 588.98 | 574.04 | 583.48 | 681,129 | +9.45(+1.65%) |
Sep 22, 2017 | 553.49 | 575.38 | 553.49 | 574.03 | 729,263 | +20.54(+3.71%) |
Sep 21, 2017 | 542.40 | 555.00 | 541.00 | 553.49 | 659,176 | +9.91(+1.82%) |
Sep 20, 2017 | 533.77 | 550.85 | 533.00 | 543.58 | 673,167 | +8.39(+1.57%) |
Sep 19, 2017 | 567.00 | 583.89 | 533.40 | 535.19 | 2,031,353 | -28.21(-5.01%) |
Sep 18, 2017 | 571.46 | 574.97 | 563.40 | 563.40 | 897,347 | -6.49(-1.14%) |
Sep 15, 2017 | 564.98 | 575.46 | 564.35 | 569.89 | 693,599 | +6.33(+1.12%) |
Sep 14, 2017 | 570.00 | 570.33 | 562.97 | 563.56 | 637,273 | -5.78(-1.02%) |
Sep 13, 2017 | 551.25 | 571.14 | 551.25 | 569.34 | 802,928 | +17.79(+3.23%) |
Sep 12, 2017 | 538.47 | 557.20 | 536.71 | 551.55 | 432,276 | +11.23(+2.08%) |
Sep 11, 2017 | 542.49 | 543.93 | 535.96 | 540.32 | 257,601 | -0.19(-0.04%) |
Sep 08, 2017 | 541.23 | 544.43 | 537.36 | 540.51 | 331,538 | -0.65(-0.12%) |
Sep 07, 2017 | 540.50 | 543.27 | 535.10 | 541.16 | 286,962 | +0.51(+0.09%) |
Sep 06, 2017 | 543.57 | 544.98 | 537.51 | 540.65 | 350,656 | +0.65(+0.12%) |
Sep 05, 2017 | 541.36 | 549.46 | 537.71 | 540.00 | 502,886 | +1.23(+0.23%) |
Sep 01, 2017 | 531.20 | 540.51 | 531.20 | 538.77 | 338,775 | +10.33(+1.95%) |
Aug 31, 2017 | 529.66 | 534.60 | 527.86 | 528.44 | 376,572 | -1.09(-0.21%) |
Aug 30, 2017 | 522.49 | 533.75 | 520.48 | 529.53 | 293,165 | +7.15(+1.37%) |
Aug 29, 2017 | 520.68 | 525.99 | 519.41 | 522.38 | 265,346 | -3.02(-0.57%) |
Aug 28, 2017 | 529.75 | 530.00 | 521.45 | 525.40 | 280,185 | -3.55(-0.67%) |
Aug 25, 2017 | 515.62 | 536.83 | 515.24 | 528.95 | 630,381 | +17.32(+3.39%) |
Aug 24, 2017 | 513.67 | 518.79 | 511.01 | 511.63 | 417,239 | -1.71(-0.33%) |
Aug 23, 2017 | 517.57 | 521.27 | 508.04 | 513.34 | 292,170 | -5.79(-1.12%) |
Aug 22, 2017 | 519.14 | 521.59 | 514.73 | 519.13 | 262,335 | +1.62(+0.31%) |
Aug 21, 2017 | 510.63 | 519.39 | 504.96 | 517.51 | 361,892 | +7.32(+1.43%) |
Aug 18, 2017 | 513.20 | 513.20 | 499.10 | 510.19 | 870,425 | -5.37(-1.04%) |
Aug 17, 2017 | 524.96 | 529.91 | 511.27 | 515.56 | 478,143 | -9.03(-1.72%) |
Aug 16, 2017 | 520.00 | 528.24 | 517.33 | 524.59 | 542,164 | +8.46(+1.64%) |
Aug 15, 2017 | 501.54 | 519.00 | 497.29 | 516.13 | 819,720 | -9.19(-1.75%) |
Aug 14, 2017 | 537.54 | 537.54 | 523.04 | 525.32 | 470,183 | -8.62(-1.61%) |
Aug 11, 2017 | 525.00 | 535.57 | 525.00 | 533.94 | 373,200 | +8.42(+1.60%) |
Aug 10, 2017 | 530.83 | 533.45 | 525.26 | 525.52 | 301,822 | -7.64(-1.43%) |
Aug 09, 2017 | 526.73 | 533.47 | 522.84 | 533.16 | 409,753 | +2.19(+0.41%) |
Aug 08, 2017 | 547.58 | 547.71 | 530.35 | 530.97 | 302,459 | -10.69(-1.97%) |
Aug 07, 2017 | 537.79 | 544.20 | 532.65 | 541.66 | 315,382 | +4.84(+0.90%) |
Aug 04, 2017 | 530.00 | 537.81 | 530.00 | 536.82 | 259,669 | +7.53(+1.42%) |
Aug 03, 2017 | 540.55 | 543.72 | 528.54 | 529.29 | 389,439 | -13.60(-2.51%) |
Aug 02, 2017 | 545.57 | 552.38 | 542.50 | 542.89 | 581,731 | -4.97(-0.91%) |