Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 563.77 | 568.66 | 558.90 | 562.70 | 106,510 | +0.54(+0.10%) |
Nov 29, 2017 | 552.27 | 565.76 | 552.17 | 562.16 | 63,390 | +11.31(+2.05%) |
Nov 28, 2017 | 543.40 | 553.34 | 543.40 | 550.85 | 73,591 | +8.94(+1.65%) |
Nov 27, 2017 | 535.17 | 542.72 | 530.81 | 541.91 | 74,042 | +6.90(+1.29%) |
Nov 24, 2017 | 532.97 | 535.42 | 528.25 | 535.01 | 28,804 | +2.91(+0.55%) |
Nov 22, 2017 | 537.86 | 538.13 | 531.53 | 532.10 | 87,418 | -4.60(-0.86%) |
Nov 21, 2017 | 542.28 | 542.28 | 533.62 | 536.70 | 88,178 | -2.54(-0.47%) |
Nov 20, 2017 | 546.34 | 546.34 | 536.29 | 539.24 | 75,705 | -5.95(-1.09%) |
Nov 17, 2017 | 551.20 | 555.49 | 544.40 | 545.19 | 50,105 | -7.84(-1.42%) |
Nov 16, 2017 | 560.98 | 560.98 | 552.32 | 553.03 | 65,893 | -6.28(-1.12%) |
Nov 15, 2017 | 553.89 | 566.88 | 550.72 | 559.31 | 67,541 | +4.09(+0.74%) |
Nov 14, 2017 | 554.03 | 561.67 | 552.79 | 555.22 | 69,690 | +0.63(+0.11%) |
Nov 13, 2017 | 556.35 | 557.51 | 553.03 | 554.59 | 78,341 | -3.12(-0.56%) |
Nov 10, 2017 | 563.66 | 563.66 | 557.20 | 557.71 | 46,510 | -5.71(-1.01%) |
Nov 09, 2017 | 557.70 | 565.50 | 554.39 | 563.41 | 58,763 | +4.94(+0.88%) |
Nov 08, 2017 | 562.00 | 562.43 | 554.65 | 558.48 | 57,290 | -2.26(-0.40%) |
Nov 07, 2017 | 557.26 | 564.70 | 556.20 | 560.74 | 110,021 | +2.16(+0.39%) |
Nov 06, 2017 | 561.11 | 565.10 | 554.90 | 558.57 | 137,220 | -3.05(-0.54%) |
Nov 03, 2017 | 544.55 | 568.90 | 544.55 | 561.62 | 131,257 | +16.05(+2.94%) |
Nov 02, 2017 | 543.17 | 549.04 | 543.17 | 545.57 | 61,154 | +2.34(+0.43%) |
Nov 01, 2017 | 546.18 | 547.55 | 543.17 | 543.23 | 68,734 | -1.59(-0.29%) |
Oct 31, 2017 | 544.44 | 547.27 | 541.87 | 544.82 | 57,041 | +1.21(+0.22%) |
Oct 30, 2017 | 544.67 | 548.07 | 543.17 | 543.61 | 36,982 | -2.22(-0.41%) |
Oct 27, 2017 | 550.10 | 550.10 | 544.05 | 545.83 | 51,702 | -4.01(-0.73%) |
Oct 26, 2017 | 543.86 | 551.53 | 543.86 | 549.84 | 44,494 | +5.55(+1.02%) |
Oct 25, 2017 | 541.74 | 545.36 | 537.65 | 544.29 | 54,194 | +2.26(+0.42%) |
Oct 24, 2017 | 542.89 | 546.23 | 538.34 | 542.03 | 63,669 | -1.66(-0.30%) |
Oct 23, 2017 | 542.96 | 546.22 | 539.03 | 543.69 | 60,725 | +0.38(+0.07%) |
Oct 20, 2017 | 540.66 | 544.12 | 540.66 | 543.31 | 60,863 | +3.59(+0.66%) |
Oct 19, 2017 | 539.80 | 541.44 | 532.91 | 539.72 | 71,724 | +0.47(+0.09%) |
Oct 18, 2017 | 536.51 | 543.01 | 535.57 | 539.25 | 124,178 | +4.00(+0.75%) |
Oct 17, 2017 | 531.77 | 537.52 | 530.18 | 535.25 | 66,187 | +4.48(+0.84%) |
Oct 16, 2017 | 528.49 | 533.07 | 526.76 | 530.76 | 83,701 | +3.74(+0.71%) |
Oct 13, 2017 | 526.38 | 532.32 | 525.58 | 527.02 | 103,833 | +1.65(+0.32%) |
Oct 12, 2017 | 525.37 | 527.15 | 524.82 | 525.37 | 53,608 | +0.50(+0.10%) |
Oct 11, 2017 | 523.26 | 525.38 | 519.31 | 524.87 | 45,069 | +1.67(+0.32%) |
Oct 10, 2017 | 511.97 | 524.57 | 509.79 | 523.19 | 90,037 | +5.43(+1.05%) |
Oct 09, 2017 | 527.52 | 527.52 | 515.68 | 517.76 | 141,099 | -9.77(-1.85%) |
Oct 06, 2017 | 530.60 | 530.60 | 526.44 | 527.53 | 86,535 | -3.37(-0.63%) |
Oct 05, 2017 | 534.88 | 535.69 | 529.27 | 530.90 | 44,677 | -3.98(-0.74%) |
Oct 04, 2017 | 534.75 | 536.41 | 531.62 | 534.88 | 45,301 | -0.82(-0.15%) |
Oct 03, 2017 | 536.50 | 538.21 | 531.82 | 535.70 | 30,315 | -0.47(-0.09%) |
Oct 02, 2017 | 533.83 | 536.25 | 529.58 | 536.17 | 32,908 | +3.10(+0.58%) |
Sep 29, 2017 | 527.30 | 535.52 | 525.36 | 533.07 | 94,405 | +4.56(+0.86%) |
Sep 28, 2017 | 527.30 | 531.40 | 526.47 | 528.51 | 46,986 | -0.21(-0.04%) |
Sep 27, 2017 | 536.47 | 536.47 | 526.38 | 528.72 | 63,625 | -6.41(-1.20%) |
Sep 26, 2017 | 539.87 | 539.87 | 528.40 | 535.13 | 99,462 | -5.63(-1.04%) |
Sep 25, 2017 | 540.39 | 544.19 | 539.10 | 540.76 | 68,405 | -2.39(-0.44%) |
Sep 22, 2017 | 541.97 | 545.20 | 540.55 | 543.15 | 34,823 | +0.23(+0.04%) |
Sep 21, 2017 | 544.03 | 546.44 | 541.21 | 542.92 | 57,997 | -1.19(-0.22%) |
Sep 20, 2017 | 544.81 | 548.69 | 540.10 | 544.11 | 29,401 | +0.93(+0.17%) |
Sep 19, 2017 | 546.42 | 548.97 | 542.43 | 543.18 | 48,938 | -3.67(-0.67%) |
Sep 18, 2017 | 545.99 | 549.42 | 544.91 | 546.84 | 34,678 | +1.16(+0.21%) |
Sep 15, 2017 | 545.60 | 548.32 | 542.95 | 545.68 | 95,455 | +0.00(+0.00%) |
Sep 14, 2017 | 547.13 | 548.03 | 543.65 | 545.68 | 56,371 | -2.40(-0.44%) |
Sep 13, 2017 | 543.36 | 550.19 | 541.96 | 548.08 | 57,406 | +2.72(+0.50%) |
Sep 12, 2017 | 543.18 | 545.72 | 538.94 | 545.36 | 62,501 | +4.86(+0.90%) |
Sep 11, 2017 | 535.79 | 543.12 | 530.25 | 540.50 | 121,011 | +20.21(+3.88%) |
Sep 08, 2017 | 503.98 | 527.25 | 503.65 | 520.29 | 194,223 | +16.88(+3.35%) |
Sep 07, 2017 | 522.86 | 522.86 | 501.38 | 503.42 | 106,171 | -20.08(-3.84%) |
Sep 06, 2017 | 524.43 | 527.47 | 522.14 | 523.50 | 85,944 | +0.43(+0.08%) |
Sep 05, 2017 | 541.04 | 541.04 | 521.68 | 523.07 | 71,829 | -18.83(-3.47%) |