Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 887.32 | 889.72 | 857.10 | 859.98 | 175,115 | -18.71(-2.13%) |
Sep 28, 2017 | 867.17 | 900.27 | 857.10 | 878.69 | 235,309 | +21.58(+2.52%) |
Sep 27, 2017 | 890.68 | 854.23 | 857.10 | 295,056 | -43.65(-4.85%) | |
Sep 26, 2017 | 925.69 | 949.24 | 883.55 | 900.75 | 302,851 | -61.87(-6.43%) |
Sep 25, 2017 | 901.23 | 978.45 | 898.83 | 962.62 | 276,340 | +47.96(+5.24%) |
Sep 22, 2017 | 903.63 | 928.09 | 892.16 | 914.66 | 219,505 | +37.41(+4.26%) |
Sep 21, 2017 | 863.34 | 917.06 | 861.90 | 877.25 | 252,605 | -25.42(-2.82%) |
Sep 20, 2017 | 961.66 | 998.59 | 866.22 | 902.67 | 406,070 | -49.40(-5.19%) |
Sep 19, 2017 | 942.00 | 960.22 | 930.49 | 952.07 | 215,687 | +17.75(+1.90%) |
Sep 18, 2017 | 959.74 | 974.61 | 919.46 | 934.32 | 286,999 | -72.91(-7.24%) |
Sep 15, 2017 | 1054 | 1060 | 996.67 | 1007 | 229,312 | -47.48(-4.50%) |
Sep 14, 2017 | 1019 | 1063 | 1005 | 1055 | 225,557 | +27.34(+2.66%) |
Sep 13, 2017 | 1088 | 1088 | 1011 | 1027 | 247,028 | -70.51(-6.42%) |
Sep 12, 2017 | 1059 | 1112 | 1046 | 1098 | 216,741 | +35.97(+3.39%) |
Sep 11, 2017 | 1093 | 1147 | 1052 | 1062 | 276,266 | -97.36(-8.40%) |
Sep 08, 2017 | 1223 | 1226 | 1132 | 1159 | 312,488 | -65.23(-5.33%) |
Sep 07, 2017 | 1199 | 1236 | 1176 | 1224 | 285,304 | +74.34(+6.46%) |
Sep 06, 2017 | 1180 | 1218 | 1118 | 1150 | 269,483 | -50.84(-4.23%) |
Sep 05, 2017 | 1126 | 1203 | 1125 | 1201 | 270,918 | +101.20(+9.20%) |
Sep 01, 2017 | 1109 | 1112 | 1047 | 1100 | 274,885 | +18.23(+1.69%) |
Aug 31, 2017 | 989.96 | 1086 | 989.96 | 1082 | 279,594 | +95.93(+9.73%) |
Aug 30, 2017 | 1024 | 1026 | 974.20 | 985.64 | 172,473 | -43.65(-4.24%) |
Aug 29, 2017 | 1074 | 1091 | 985.17 | 1029 | 276,795 | +18.23(+1.80%) |
Aug 28, 2017 | 925.69 | 1013 | 925.69 | 1011 | 318,249 | +103.12(+11.36%) |
Aug 25, 2017 | 911.30 | 924.25 | 870.53 | 907.94 | 182,813 | +8.63(+0.96%) |
Aug 24, 2017 | 882.52 | 912.93 | 877.73 | 899.31 | 144,094 | +6.23(+0.70%) |
Aug 23, 2017 | 889.24 | 895.71 | 867.36 | 893.08 | 132,909 | +19.19(+2.20%) |
Aug 22, 2017 | 887.80 | 902.67 | 872.45 | 873.89 | 126,975 | -27.82(-3.09%) |
Aug 21, 2017 | 874.37 | 901.71 | 874.37 | 901.71 | 163,022 | +37.41(+4.33%) |
Aug 18, 2017 | 895.47 | 908.90 | 849.43 | 864.30 | 263,461 | -1.44(-0.17%) |
Aug 17, 2017 | 875.33 | 889.72 | 847.99 | 865.74 | 192,189 | +3.84(+0.45%) |
Aug 16, 2017 | 803.86 | 874.85 | 798.54 | 861.90 | 262,679 | +53.72(+6.65%) |
Aug 15, 2017 | 799.55 | 817.66 | 792.35 | 808.18 | 211,811 | -35.49(-4.21%) |
Aug 14, 2017 | 854.23 | 870.53 | 836.96 | 843.67 | 174,603 | -41.25(-4.66%) |
Aug 11, 2017 | 857.10 | 886.36 | 841.75 | 884.92 | 214,445 | +23.02(+2.67%) |
Aug 10, 2017 | 855.18 | 866.22 | 843.67 | 861.90 | 253,921 | +39.33(+4.78%) |
Aug 09, 2017 | 824.49 | 836.96 | 801.47 | 822.57 | 276,826 | +35.01(+4.45%) |
Aug 08, 2017 | 794.27 | 800.51 | 753.51 | 787.56 | 285,115 | +5.28(+0.67%) |
Aug 07, 2017 | 782.76 | 801.47 | 776.04 | 782.28 | 166,521 | -13.43(-1.69%) |
Aug 04, 2017 | 829.76 | 834.08 | 778.92 | 795.71 | 322,676 | -58.04(-6.80%) |
Aug 03, 2017 | 862.86 | 876.29 | 849.43 | 853.75 | 160,958 | -7.67(-0.89%) |
Aug 02, 2017 | 876.29 | 900.27 | 856.62 | 861.42 | 198,026 | -26.86(-3.02%) |
Aug 01, 2017 | 879.64 | 922.81 | 872.93 | 888.28 | 185,999 | -5.27(-0.59%) |
Jul 31, 2017 | 886.84 | 916.10 | 876.77 | 893.55 | 179,770 | -1.44(-0.16%) |
Jul 28, 2017 | 854.23 | 900.75 | 853.75 | 894.99 | 256,797 | +48.44(+5.72%) |
Jul 27, 2017 | 887.80 | 894.99 | 831.20 | 846.55 | 339,567 | -39.81(-4.49%) |
Jul 26, 2017 | 800.99 | 909.38 | 798.11 | 886.36 | 443,080 | +84.89(+10.59%) |
Jul 25, 2017 | 797.63 | 801.47 | 179,494 | -13.43(-1.65%) | ||
Jul 24, 2017 | 868.13 | 871.97 | 803.86 | 814.89 | 243,558 | -49.40(-5.72%) |
Jul 21, 2017 | 871.01 | 874.37 | 851.35 | 864.30 | 175,703 | +14.87(+1.75%) |
Jul 20, 2017 | 831.68 | 864.35 | 826.89 | 849.43 | 193,299 | +7.19(+0.85%) |
Jul 19, 2017 | 841.75 | 859.02 | 821.13 | 842.23 | 173,602 | -6.24(-0.73%) |
Jul 18, 2017 | 857.58 | 864.78 | 838.40 | 848.47 | 201,844 | +15.35(+1.84%) |
Jul 17, 2017 | 825.93 | 848.47 | 824.97 | 833.12 | 205,503 | +28.30(+3.52%) |
Jul 14, 2017 | 824.87 | 798.11 | 804.82 | 282,299 | +33.57(+4.35%) | |
Jul 13, 2017 | 803.38 | 813.46 | 763.09 | 771.25 | 268,611 | -32.62(-4.06%) |
Jul 12, 2017 | 820.17 | 835.52 | 800.99 | 803.86 | 293,253 | +10.07(+1.27%) |
Jul 11, 2017 | 775.09 | 798.59 | 741.07 | 793.79 | 317,201 | +9.59(+1.22%) |
Jul 10, 2017 | 717.05 | 787.56 | 711.77 | 784.20 | 295,921 | +49.40(+6.72%) |
Jul 07, 2017 | 767.41 | 768.37 | 710.82 | 734.80 | 370,151 | -52.28(-6.64%) |
Jul 06, 2017 | 813.46 | 814.41 | 775.57 | 787.08 | 285,966 | -36.93(-4.48%) |
Jul 05, 2017 | 807.70 | 834.08 | 780.84 | 824.01 | 302,956 | +16.79(+2.08%) |