Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 456.80 | 462.39 | 442.63 | 456.42 | 63,965 | -8.20(-1.77%) |
Nov 29, 2017 | 468.36 | 471.53 | 458.29 | 464.63 | 53,638 | -11.93(-2.50%) |
Nov 28, 2017 | 499.68 | 502.29 | 474.70 | 476.56 | 62,917 | -25.73(-5.12%) |
Nov 27, 2017 | 499.31 | 502.29 | 495.20 | 502.29 | 19,215 | +1.12(+0.22%) |
Nov 24, 2017 | 498.93 | 501.17 | 497.48 | 501.17 | 9,528 | -0.37(-0.07%) |
Nov 22, 2017 | 495.58 | 501.73 | 493.74 | 501.54 | 12,854 | +5.59(+1.13%) |
Nov 21, 2017 | 497.44 | 499.31 | 495.20 | 495.95 | 16,457 | -7.08(-1.41%) |
Nov 20, 2017 | 505.65 | 508.26 | 500.80 | 503.04 | 13,679 | -5.22(-1.03%) |
Nov 17, 2017 | 507.88 | 511.61 | 505.27 | 508.26 | 21,019 | +4.47(+0.89%) |
Nov 16, 2017 | 502.66 | 504.90 | 499.31 | 503.78 | 27,741 | -5.22(-1.03%) |
Nov 15, 2017 | 516.09 | 520.93 | 503.04 | 509.00 | 33,463 | +1.86(+0.37%) |
Nov 14, 2017 | 513.10 | 515.71 | 506.58 | 507.14 | 26,504 | +0.37(+0.07%) |
Nov 13, 2017 | 516.83 | 516.83 | 505.46 | 506.76 | 19,219 | -3.36(-0.66%) |
Nov 10, 2017 | 507.14 | 511.61 | 506.38 | 510.12 | 26,104 | +2.24(+0.44%) |
Nov 09, 2017 | 510.87 | 520.19 | 504.90 | 507.88 | 54,718 | +4.48(+0.89%) |
Nov 08, 2017 | 503.04 | 507.88 | 499.68 | 503.41 | 28,561 | +3.36(+0.67%) |
Nov 07, 2017 | 485.88 | 503.04 | 483.64 | 500.05 | 32,771 | +11.93(+2.44%) |
Nov 06, 2017 | 493.71 | 494.09 | 486.07 | 488.12 | 16,513 | -3.73(-0.76%) |
Nov 03, 2017 | 490.36 | 496.70 | 490.36 | 491.85 | 26,106 | +2.61(+0.53%) |
Nov 02, 2017 | 499.31 | 503.15 | 487.00 | 489.24 | 34,734 | -9.70(-1.94%) |
Nov 01, 2017 | 496.32 | 501.54 | 491.48 | 498.93 | 22,413 | -2.61(-0.52%) |
Oct 31, 2017 | 497.81 | 502.66 | 497.81 | 501.54 | 16,415 | +1.86(+0.37%) |
Oct 30, 2017 | 503.04 | 495.76 | 499.68 | 26,456 | +3.73(+0.75%) | |
Oct 27, 2017 | 498.93 | 505.68 | 494.83 | 495.95 | 33,287 | -1.49(-0.30%) |
Oct 26, 2017 | 498.93 | 500.05 | 493.27 | 497.44 | 27,252 | -5.22(-1.04%) |
Oct 25, 2017 | 495.20 | 510.87 | 494.50 | 502.66 | 41,456 | +4.48(+0.90%) |
Oct 24, 2017 | 499.31 | 502.66 | 495.30 | 498.19 | 16,930 | -5.97(-1.18%) |
Oct 23, 2017 | 498.56 | 505.61 | 497.81 | 504.15 | 17,544 | +2.98(+0.60%) |
Oct 20, 2017 | 503.04 | 505.27 | 498.19 | 501.17 | 18,859 | -13.43(-2.61%) |
Oct 19, 2017 | 522.05 | 523.92 | 513.85 | 514.60 | 24,556 | +0.00(+0.00%) |
Oct 18, 2017 | 515.34 | 520.19 | 512.73 | 514.60 | 27,975 | -7.09(-1.36%) |
Oct 17, 2017 | 511.61 | 523.54 | 511.61 | 521.68 | 23,189 | +6.71(+1.30%) |
Oct 16, 2017 | 517.21 | 519.44 | 513.85 | 514.97 | 21,063 | -4.47(-0.86%) |
Oct 13, 2017 | 522.05 | 528.02 | 514.78 | 519.44 | 30,367 | -0.75(-0.14%) |
Oct 12, 2017 | 513.10 | 521.31 | 510.87 | 520.19 | 30,196 | +5.97(+1.16%) |
Oct 11, 2017 | 515.71 | 518.86 | 513.10 | 514.22 | 13,229 | -1.12(-0.22%) |
Oct 10, 2017 | 518.70 | 519.82 | 513.10 | 515.34 | 12,398 | -4.85(-0.93%) |
Oct 09, 2017 | 514.97 | 522.80 | 512.03 | 520.19 | 22,464 | +1.86(+0.36%) |
Oct 06, 2017 | 514.60 | 523.92 | 514.60 | 518.33 | 27,368 | +0.75(+0.14%) |
Oct 05, 2017 | 528.77 | 532.12 | 514.22 | 517.58 | 35,680 | -14.17(-2.66%) |
Oct 04, 2017 | 531.75 | 534.25 | 527.65 | 531.75 | 18,136 | +1.87(+0.35%) |
Oct 03, 2017 | 531.75 | 535.85 | 528.77 | 529.88 | 22,020 | -4.10(-0.77%) |
Oct 02, 2017 | 542.56 | 542.94 | 533.24 | 533.99 | 24,658 | -9.70(-1.78%) |
Sep 29, 2017 | 548.90 | 549.65 | 542.56 | 543.68 | 20,515 | -5.22(-0.95%) |
Sep 28, 2017 | 551.88 | 557.20 | 548.16 | 548.90 | 15,847 | -5.22(-0.94%) |
Sep 27, 2017 | 559.72 | 548.53 | 554.12 | 29,854 | -13.42(-2.37%) | |
Sep 26, 2017 | 564.56 | 569.78 | 562.70 | 567.55 | 14,934 | +0.37(+0.07%) |
Sep 25, 2017 | 563.82 | 574.26 | 561.21 | 567.17 | 23,434 | +4.48(+0.80%) |
Sep 22, 2017 | 568.29 | 568.29 | 561.58 | 562.70 | 25,380 | +0.37(+0.07%) |
Sep 21, 2017 | 564.94 | 566.05 | 558.56 | 562.33 | 24,815 | -2.24(-0.40%) |
Sep 20, 2017 | 570.16 | 574.63 | 561.21 | 564.56 | 28,710 | -5.59(-0.98%) |
Sep 19, 2017 | 577.24 | 577.62 | 566.80 | 570.16 | 23,155 | -7.46(-1.29%) |
Sep 18, 2017 | 584.33 | 584.70 | 576.12 | 577.62 | 22,931 | -10.44(-1.78%) |
Sep 15, 2017 | 595.89 | 600.36 | 588.06 | 588.06 | 20,090 | -6.34(-1.07%) |
Sep 14, 2017 | 594.77 | 596.63 | 590.67 | 594.39 | 26,370 | +2.61(+0.44%) |
Sep 13, 2017 | 593.28 | 597.01 | 590.67 | 591.78 | 25,822 | +1.12(+0.19%) |
Sep 12, 2017 | 600.36 | 600.74 | 588.80 | 590.67 | 35,767 | -11.56(-1.92%) |
Sep 11, 2017 | 613.79 | 614.53 | 598.12 | 602.23 | 50,326 | -30.21(-4.78%) |
Sep 08, 2017 | 645.86 | 647.35 | 625.35 | 632.43 | 50,190 | -9.69(-1.51%) |
Sep 07, 2017 | 626.09 | 647.35 | 619.75 | 642.13 | 59,165 | +16.03(+2.56%) |
Sep 06, 2017 | 623.48 | 628.70 | 618.26 | 626.09 | 39,068 | -2.61(-0.42%) |
Sep 05, 2017 | 608.94 | 634.67 | 605.59 | 628.70 | 66,305 | +29.46(+4.92%) |