Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 324.34 | 339.42 | 321.82 | 334.17 | 3,727,421 | +10.19(+3.15%) |
Oct 30, 2017 | 318.47 | 329.72 | 316.76 | 323.98 | 3,404,061 | +4.22(+1.32%) |
Oct 27, 2017 | 314.83 | 321.91 | 308.30 | 319.76 | 3,539,039 | +3.47(+1.10%) |
Oct 26, 2017 | 322.00 | 328.09 | 312.41 | 316.29 | 8,927,655 | -28.62(-8.30%) |
Oct 25, 2017 | 338.69 | 345.51 | 336.57 | 344.91 | 3,518,363 | +4.65(+1.37%) |
Oct 24, 2017 | 345.00 | 345.23 | 339.53 | 340.26 | 2,176,487 | -4.81(-1.39%) |
Oct 23, 2017 | 350.15 | 351.02 | 344.15 | 345.07 | 1,831,874 | -5.69(-1.62%) |
Oct 20, 2017 | 353.84 | 354.30 | 350.24 | 350.76 | 1,317,407 | -0.91(-0.26%) |
Oct 19, 2017 | 351.52 | 353.59 | 348.43 | 351.67 | 2,007,014 | -0.40(-0.11%) |
Oct 18, 2017 | 357.04 | 357.50 | 350.76 | 352.07 | 1,326,746 | -5.77(-1.61%) |
Oct 17, 2017 | 362.59 | 362.59 | 356.69 | 357.84 | 1,178,036 | -4.76(-1.31%) |
Oct 16, 2017 | 358.06 | 362.78 | 357.61 | 362.60 | 1,144,270 | +5.20(+1.45%) |
Oct 13, 2017 | 354.62 | 360.22 | 347.54 | 357.40 | 2,710,259 | +1.69(+0.48%) |
Oct 12, 2017 | 363.00 | 363.00 | 352.51 | 355.71 | 2,582,612 | -9.41(-2.58%) |
Oct 11, 2017 | 364.06 | 366.97 | 361.03 | 365.12 | 1,432,621 | +0.20(+0.05%) |
Oct 10, 2017 | 365.99 | 368.16 | 362.86 | 364.92 | 1,111,015 | -1.13(-0.31%) |
Oct 09, 2017 | 368.10 | 368.69 | 364.64 | 366.05 | 1,241,484 | -1.35(-0.37%) |
Oct 06, 2017 | 370.42 | 370.76 | 366.60 | 367.40 | 1,238,972 | -2.32(-0.63%) |
Oct 05, 2017 | 371.54 | 374.99 | 369.51 | 369.72 | 1,801,631 | -1.37(-0.37%) |
Oct 04, 2017 | 368.61 | 371.76 | 367.62 | 371.09 | 920,374 | +1.58(+0.43%) |
Oct 03, 2017 | 363.94 | 370.25 | 363.23 | 369.51 | 1,272,032 | +5.40(+1.48%) |
Oct 02, 2017 | 364.52 | 366.52 | 362.87 | 364.11 | 1,295,181 | +0.69(+0.19%) |
Sep 29, 2017 | 359.77 | 365.01 | 357.68 | 363.42 | 1,317,440 | +2.47(+0.68%) |
Sep 28, 2017 | 359.50 | 362.54 | 357.26 | 360.95 | 1,198,951 | -1.90(-0.52%) |
Sep 27, 2017 | 359.59 | 365.50 | 356.88 | 362.85 | 2,280,071 | +3.81(+1.06%) |
Sep 26, 2017 | 359.51 | 361.01 | 356.58 | 359.04 | 2,090,921 | +1.46(+0.41%) |
Sep 25, 2017 | 358.24 | 360.04 | 356.11 | 357.58 | 1,773,023 | -2.72(-0.75%) |
Sep 22, 2017 | 359.54 | 363.19 | 358.75 | 360.30 | 2,078,451 | -0.78(-0.22%) |
Sep 21, 2017 | 365.88 | 366.40 | 359.09 | 361.08 | 2,374,152 | -5.93(-1.62%) |
Sep 20, 2017 | 365.99 | 371.29 | 363.50 | 367.01 | 2,156,826 | +2.99(+0.82%) |
Sep 19, 2017 | 368.39 | 369.84 | 360.43 | 364.02 | 3,302,164 | -4.15(-1.13%) |
Sep 18, 2017 | 370.20 | 371.51 | 365.90 | 368.17 | 1,870,865 | -1.30(-0.35%) |
Sep 15, 2017 | 375.91 | 377.41 | 367.69 | 369.47 | 5,270,018 | -6.53(-1.74%) |
Sep 14, 2017 | 382.17 | 384.76 | 375.76 | 376.00 | 2,338,034 | -9.13(-2.37%) |
Sep 13, 2017 | 381.48 | 386.00 | 379.48 | 385.13 | 1,616,688 | +3.56(+0.93%) |
Sep 12, 2017 | 380.92 | 385.92 | 374.70 | 381.57 | 2,719,881 | +0.56(+0.15%) |
Sep 11, 2017 | 394.93 | 397.39 | 380.69 | 381.01 | 2,090,660 | -11.89(-3.03%) |
Sep 08, 2017 | 392.90 | 395.60 | 387.00 | 392.90 | 2,141,667 | -2.74(-0.69%) |
Sep 07, 2017 | 404.04 | 404.72 | 387.89 | 395.64 | 2,802,025 | -6.86(-1.70%) |
Sep 06, 2017 | 393.58 | 403.65 | 389.30 | 402.50 | 1,664,541 | +9.18(+2.33%) |
Sep 05, 2017 | 392.26 | 395.68 | 388.01 | 393.32 | 1,189,235 | +0.84(+0.21%) |
Sep 01, 2017 | 398.93 | 399.34 | 393.06 | 392.48 | 1,240,566 | -6.06(-1.52%) |
Aug 31, 2017 | 394.54 | 398.88 | 392.66 | 398.54 | 1,921,821 | +5.17(+1.31%) |
Aug 30, 2017 | 388.22 | 395.16 | 388.22 | 393.37 | 953,889 | +4.55(+1.17%) |
Aug 29, 2017 | 386.60 | 390.17 | 385.56 | 388.82 | 1,118,780 | -0.41(-0.11%) |
Aug 28, 2017 | 390.88 | 391.20 | 385.94 | 389.23 | 988,045 | +0.44(+0.11%) |
Aug 25, 2017 | 391.42 | 392.53 | 387.51 | 388.79 | 758,648 | -0.44(-0.11%) |
Aug 24, 2017 | 390.09 | 391.53 | 384.24 | 389.23 | 1,401,052 | -1.10(-0.28%) |
Aug 23, 2017 | 396.29 | 396.29 | 390.26 | 390.33 | 1,280,580 | -6.72(-1.69%) |
Aug 22, 2017 | 398.15 | 399.99 | 395.00 | 397.05 | 994,184 | +0.60(+0.15%) |
Aug 21, 2017 | 392.75 | 396.90 | 391.38 | 396.45 | 970,803 | +3.48(+0.89%) |
Aug 18, 2017 | 391.53 | 396.27 | 390.71 | 392.97 | 1,304,255 | -0.39(-0.10%) |
Aug 17, 2017 | 401.00 | 401.65 | 393.17 | 393.36 | 1,595,960 | -7.42(-1.85%) |
Aug 16, 2017 | 399.35 | 402.49 | 397.18 | 400.78 | 1,727,324 | +3.05(+0.77%) |
Aug 15, 2017 | 401.05 | 403.36 | 395.92 | 397.73 | 2,258,066 | -3.35(-0.84%) |
Aug 14, 2017 | 398.78 | 405.33 | 397.00 | 401.08 | 2,439,869 | +6.59(+1.67%) |
Aug 11, 2017 | 400.08 | 402.45 | 392.60 | 394.49 | 2,399,848 | -4.19(-1.05%) |
Aug 10, 2017 | 398.69 | 404.06 | 396.72 | 398.68 | 2,069,989 | -2.22(-0.55%) |
Aug 09, 2017 | 387.89 | 408.83 | 386.38 | 400.90 | 3,988,134 | +11.15(+2.86%) |
Aug 08, 2017 | 380.02 | 393.24 | 378.26 | 389.75 | 1,913,089 | +8.73(+2.29%) |
Aug 07, 2017 | 384.65 | 386.45 | 380.77 | 381.02 | 1,309,008 | -3.61(-0.94%) |
Aug 04, 2017 | 386.00 | 380.56 | 384.63 | 698,514 | +0.33(+0.09%) | |
Aug 03, 2017 | 384.54 | 387.41 | 383.29 | 384.30 | 1,006,645 | -1.24(-0.32%) |
Aug 02, 2017 | 386.39 | 388.25 | 381.70 | 385.54 | 1,370,412 | -1.88(-0.49%) |