Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 608.53 | 609.27 | 598.54 | 609.27 | 7,497 | +4.35(+0.72%) |
Oct 30, 2017 | 609.59 | 619.64 | 604.91 | 604.91 | 7,543 | -6.86(-1.12%) |
Oct 27, 2017 | 609.59 | 613.11 | 600.26 | 611.77 | 3,478 | +9.63(+1.60%) |
Oct 26, 2017 | 595.88 | 602.13 | 595.33 | 602.13 | 4,914 | +0.60(+0.10%) |
Oct 25, 2017 | 600.38 | 603.62 | 592.96 | 601.53 | 4,357 | -0.60(-0.10%) |
Oct 24, 2017 | 611.86 | 613.16 | 601.02 | 602.13 | 7,047 | -5.10(-0.84%) |
Oct 23, 2017 | 612.74 | 622.19 | 606.35 | 607.23 | 5,438 | -18.11(-2.90%) |
Oct 20, 2017 | 634.93 | 634.93 | 625.25 | 625.34 | 3,173 | -0.09(-0.01%) |
Oct 19, 2017 | 625.43 | 625.43 | 625.43 | 625.43 | 1,393 | -13.20(-2.07%) |
Oct 18, 2017 | 637.39 | 638.64 | 634.51 | 638.64 | 5,023 | +9.68(+1.54%) |
Oct 17, 2017 | 616.36 | 628.96 | 616.36 | 628.96 | 1,940 | +1.39(+0.22%) |
Oct 16, 2017 | 620.06 | 627.94 | 615.57 | 627.57 | 3,628 | +12.51(+2.03%) |
Oct 13, 2017 | 612.00 | 635.02 | 612.00 | 615.06 | 3,358 | -4.68(-0.75%) |
Oct 12, 2017 | 612.79 | 619.74 | 610.66 | 619.74 | 4,919 | +3.75(+0.61%) |
Oct 11, 2017 | 610.57 | 616.08 | 609.22 | 615.99 | 4,614 | +0.88(+0.14%) |
Oct 10, 2017 | 624.23 | 624.23 | 613.95 | 615.11 | 1,371 | +3.71(+0.61%) |
Oct 09, 2017 | 615.89 | 615.89 | 602.13 | 611.40 | 9,993 | -6.16(-1.00%) |
Oct 06, 2017 | 619.23 | 632.20 | 610.01 | 617.56 | 12,286 | -4.03(-0.65%) |
Oct 05, 2017 | 632.89 | 632.89 | 616.12 | 621.59 | 6,517 | -8.34(-1.32%) |
Oct 04, 2017 | 634.61 | 642.94 | 629.84 | 629.93 | 8,138 | -4.59(-0.72%) |
Oct 03, 2017 | 634.33 | 634.61 | 634.33 | 634.51 | 2,573 | +7.27(+1.16%) |
Oct 02, 2017 | 622.56 | 628.68 | 622.56 | 627.24 | 2,085 | +4.68(+0.75%) |
Sep 29, 2017 | 625.34 | 633.96 | 622.56 | 622.56 | 3,866 | -1.30(-0.21%) |
Sep 28, 2017 | 615.52 | 629.97 | 615.52 | 623.86 | 2,698 | +5.14(+0.83%) |
Sep 27, 2017 | 595.70 | 618.72 | 595.70 | 618.72 | 4,423 | +22.74(+3.82%) |
Sep 26, 2017 | 592.92 | 601.25 | 588.43 | 595.97 | 4,581 | +2.78(+0.47%) |
Sep 25, 2017 | 609.68 | 609.68 | 593.20 | 593.20 | 1,923 | -10.19(-1.69%) |
Sep 22, 2017 | 602.18 | 611.45 | 600.56 | 603.39 | 4,741 | +1.85(+0.31%) |
Sep 21, 2017 | 610.57 | 610.57 | 597.87 | 601.53 | 3,370 | -11.76(-1.92%) |
Sep 20, 2017 | 609.32 | 622.19 | 603.69 | 613.30 | 2,508 | +13.15(+2.19%) |
Sep 19, 2017 | 608.43 | 613.37 | 599.59 | 600.14 | 15,144 | -8.99(-1.48%) |
Sep 18, 2017 | 598.48 | 616.40 | 592.87 | 609.13 | 5,908 | +17.19(+2.90%) |
Sep 15, 2017 | 611.17 | 618.81 | 591.94 | 591.94 | 16,516 | -21.31(-3.47%) |
Sep 14, 2017 | 620.71 | 620.71 | 600.47 | 613.25 | 10,762 | -4.82(-0.78%) |
Sep 13, 2017 | 622.97 | 625.14 | 614.97 | 618.07 | 7,660 | -2.40(-0.39%) |
Sep 12, 2017 | 632.54 | 633.47 | 618.72 | 620.47 | 7,285 | -8.37(-1.33%) |
Sep 11, 2017 | 621.82 | 638.00 | 621.45 | 628.84 | 9,724 | +14.56(+2.37%) |
Sep 08, 2017 | 611.87 | 622.55 | 610.07 | 614.28 | 4,907 | -5.78(-0.93%) |
Sep 07, 2017 | 609.42 | 636.24 | 606.79 | 620.06 | 12,211 | +11.56(+1.90%) |
Sep 06, 2017 | 601.10 | 608.50 | 596.06 | 608.50 | 9,334 | +10.17(+1.70%) |
Sep 05, 2017 | 586.51 | 619.60 | 586.51 | 598.33 | 8,393 | +20.35(+3.52%) |
Sep 01, 2017 | 573.36 | 577.98 | 571.04 | 577.98 | 2,620 | +2.64(+0.46%) |
Aug 31, 2017 | 576.13 | 576.22 | 568.41 | 575.35 | 5,028 | +7.54(+1.33%) |
Aug 30, 2017 | 560.46 | 569.57 | 560.41 | 567.81 | 11,980 | +4.90(+0.87%) |
Aug 29, 2017 | 570.15 | 570.67 | 560.13 | 562.91 | 9,764 | -11.00(-1.92%) |
Aug 28, 2017 | 573.36 | 577.70 | 569.33 | 573.91 | 5,845 | +0.83(+0.15%) |
Aug 25, 2017 | 576.13 | 576.13 | 567.81 | 573.08 | 4,730 | +1.67(+0.29%) |
Aug 24, 2017 | 571.51 | 571.51 | 570.58 | 571.41 | 2,428 | -1.94(-0.34%) |
Aug 23, 2017 | 576.13 | 576.18 | 572.43 | 573.36 | 4,309 | +1.85(+0.32%) |
Aug 22, 2017 | 567.44 | 571.51 | 567.44 | 571.51 | 2,014 | +4.95(+0.87%) |
Aug 21, 2017 | 570.28 | 570.28 | 566.56 | 566.56 | 2,260 | -3.75(-0.66%) |
Aug 18, 2017 | 569.43 | 570.63 | 567.81 | 570.30 | 3,219 | -3.51(-0.61%) |
Aug 17, 2017 | 578.03 | 578.03 | 573.82 | 573.82 | 1,959 | -5.69(-0.98%) |
Aug 16, 2017 | 577.98 | 579.51 | 572.36 | 579.51 | 3,261 | +1.48(+0.26%) |
Aug 15, 2017 | 585.19 | 586.30 | 578.03 | 578.03 | 2,321 | -4.25(-0.73%) |
Aug 14, 2017 | 577.89 | 582.28 | 570.63 | 582.28 | 6,856 | +6.20(+1.08%) |
Aug 11, 2017 | 585.98 | 585.98 | 576.09 | 576.09 | 3,064 | -9.99(-1.70%) |
Aug 10, 2017 | 587.88 | 590.93 | 583.62 | 586.07 | 3,425 | -10.45(-1.75%) |
Aug 09, 2017 | 595.55 | 606.60 | 593.61 | 596.52 | 8,086 | +8.46(+1.44%) |
Aug 08, 2017 | 596.52 | 596.52 | 586.77 | 588.06 | 2,979 | -5.64(-0.95%) |
Aug 07, 2017 | 595.74 | 597.03 | 593.70 | 593.70 | 3,066 | -9.39(-1.56%) |
Aug 04, 2017 | 593.70 | 603.09 | 593.70 | 603.09 | 3,053 | +11.10(+1.87%) |
Aug 03, 2017 | 587.23 | 593.70 | 587.23 | 591.99 | 4,031 | +5.32(+0.91%) |
Aug 02, 2017 | 588.15 | 592.08 | 586.30 | 586.67 | 2,068 | -5.92(-1.00%) |