Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 589.12 | 593.29 | 585.30 | 592.75 | 34,619 | +5.27(+0.90%) |
Oct 30, 2017 | 594.38 | 581.67 | 587.48 | 55,071 | -27.43(-4.46%) | |
Oct 27, 2017 | 601.65 | 617.46 | 598.29 | 614.91 | 55,870 | +30.88(+5.29%) |
Oct 26, 2017 | 592.20 | 596.56 | 584.03 | 584.03 | 33,508 | -1.82(-0.31%) |
Oct 25, 2017 | 594.38 | 597.84 | 570.77 | 585.85 | 66,944 | +2.91(+0.50%) |
Oct 24, 2017 | 583.67 | 593.48 | 581.30 | 582.94 | 35,424 | +0.36(+0.06%) |
Oct 23, 2017 | 591.30 | 592.20 | 581.12 | 582.58 | 41,166 | -20.16(-3.35%) |
Oct 20, 2017 | 599.47 | 602.92 | 594.75 | 602.74 | 39,321 | +21.62(+3.72%) |
Oct 19, 2017 | 581.30 | 583.07 | 574.22 | 581.12 | 68,629 | -36.51(-5.91%) |
Oct 18, 2017 | 613.46 | 622.54 | 611.64 | 617.64 | 37,489 | +17.80(+2.97%) |
Oct 17, 2017 | 607.28 | 608.37 | 598.74 | 599.83 | 27,959 | -11.44(-1.87%) |
Oct 16, 2017 | 611.46 | 614.37 | 608.74 | 611.28 | 32,962 | +3.63(+0.60%) |
Oct 13, 2017 | 604.56 | 612.19 | 604.01 | 607.64 | 34,429 | +13.26(+2.23%) |
Oct 12, 2017 | 594.93 | 598.03 | 591.30 | 594.38 | 25,405 | -0.36(-0.06%) |
Oct 11, 2017 | 583.30 | 595.11 | 582.39 | 594.75 | 31,769 | -4.72(-0.79%) |
Oct 10, 2017 | 593.84 | 600.38 | 591.84 | 599.47 | 30,893 | +14.35(+2.45%) |
Oct 09, 2017 | 584.94 | 588.21 | 582.21 | 585.12 | 27,581 | -7.99(-1.35%) |
Oct 06, 2017 | 590.75 | 595.66 | 586.57 | 593.11 | 45,705 | -21.43(-3.49%) |
Oct 05, 2017 | 591.84 | 616.74 | 591.11 | 614.55 | 47,152 | +28.52(+4.87%) |
Oct 04, 2017 | 584.76 | 590.21 | 582.76 | 586.03 | 34,662 | +5.09(+0.88%) |
Oct 03, 2017 | 570.95 | 582.21 | 569.32 | 580.94 | 59,509 | +47.05(+8.81%) |
Oct 02, 2017 | 536.62 | 542.25 | 532.98 | 533.89 | 35,148 | +5.09(+0.96%) |
Sep 29, 2017 | 516.82 | 533.53 | 515.00 | 528.81 | 40,053 | +17.08(+3.34%) |
Sep 28, 2017 | 505.01 | 513.49 | 503.95 | 511.73 | 36,281 | -12.17(-2.32%) |
Sep 27, 2017 | 526.99 | 529.17 | 514.82 | 523.90 | 39,012 | +4.90(+0.95%) |
Sep 26, 2017 | 523.90 | 526.49 | 516.82 | 519.00 | 39,256 | +12.35(+2.44%) |
Sep 25, 2017 | 516.09 | 517.91 | 499.01 | 506.64 | 63,429 | -43.78(-7.95%) |
Sep 22, 2017 | 551.70 | 552.65 | 546.25 | 550.42 | 23,290 | -17.62(-3.10%) |
Sep 21, 2017 | 571.86 | 572.95 | 565.32 | 568.04 | 23,268 | +3.81(+0.68%) |
Sep 20, 2017 | 567.86 | 570.40 | 546.79 | 564.23 | 26,865 | +2.36(+0.42%) |
Sep 19, 2017 | 557.33 | 562.05 | 554.60 | 561.87 | 15,384 | +3.45(+0.62%) |
Sep 18, 2017 | 560.78 | 562.05 | 556.05 | 558.42 | 24,510 | +16.53(+3.05%) |
Sep 15, 2017 | 530.99 | 546.25 | 530.44 | 541.88 | 20,039 | +10.90(+2.05%) |
Sep 14, 2017 | 524.99 | 530.99 | 523.54 | 530.99 | 17,324 | -1.27(-0.24%) |
Sep 13, 2017 | 536.25 | 537.34 | 530.26 | 532.26 | 21,204 | -12.54(-2.30%) |
Sep 12, 2017 | 548.24 | 548.24 | 542.79 | 544.79 | 23,510 | -4.18(-0.76%) |
Sep 11, 2017 | 540.98 | 550.97 | 540.98 | 548.97 | 28,296 | +25.98(+4.97%) |
Sep 08, 2017 | 532.26 | 532.26 | 521.18 | 522.99 | 17,822 | -6.54(-1.23%) |
Sep 07, 2017 | 527.72 | 530.99 | 525.35 | 529.53 | 20,012 | +4.54(+0.86%) |
Sep 06, 2017 | 520.99 | 527.53 | 520.57 | 524.99 | 24,491 | +6.00(+1.16%) |
Sep 05, 2017 | 524.26 | 528.44 | 510.46 | 519.00 | 54,952 | -21.62(-4.00%) |
Sep 01, 2017 | 538.25 | 542.61 | 536.62 | 540.61 | 19,063 | +1.09(+0.20%) |
Aug 31, 2017 | 538.07 | 542.25 | 536.80 | 539.52 | 22,142 | -2.36(-0.44%) |
Aug 30, 2017 | 541.70 | 543.52 | 538.34 | 541.88 | 18,743 | +0.00(+0.00%) |
Aug 29, 2017 | 530.26 | 542.25 | 527.17 | 541.88 | 33,841 | +0.91(+0.17%) |
Aug 28, 2017 | 545.34 | 545.70 | 538.62 | 540.98 | 23,207 | +0.73(+0.13%) |
Aug 25, 2017 | 542.61 | 544.61 | 538.43 | 540.25 | 38,483 | +25.07(+4.87%) |
Aug 24, 2017 | 512.82 | 519.54 | 510.67 | 515.18 | 26,148 | +5.81(+1.14%) |
Aug 23, 2017 | 498.11 | 510.82 | 498.11 | 509.37 | 29,256 | +7.81(+1.56%) |
Aug 22, 2017 | 494.65 | 505.37 | 494.65 | 501.56 | 31,399 | +22.16(+4.62%) |
Aug 21, 2017 | 477.21 | 482.12 | 473.94 | 479.39 | 44,911 | +16.17(+3.49%) |
Aug 18, 2017 | 463.59 | 469.95 | 457.05 | 463.23 | 46,208 | +3.63(+0.79%) |
Aug 17, 2017 | 474.13 | 476.83 | 459.59 | 459.59 | 44,356 | -28.70(-5.88%) |
Aug 16, 2017 | 486.66 | 490.29 | 483.39 | 488.30 | 34,889 | +20.71(+4.43%) |
Aug 15, 2017 | 467.04 | 467.59 | 461.87 | 467.59 | 26,646 | -3.09(-0.66%) |
Aug 14, 2017 | 470.31 | 474.85 | 466.86 | 470.68 | 43,829 | +11.99(+2.61%) |
Aug 11, 2017 | 456.87 | 462.68 | 453.05 | 458.69 | 53,606 | +2.18(+0.48%) |
Aug 10, 2017 | 478.67 | 479.58 | 454.51 | 456.51 | 85,804 | -42.51(-8.52%) |
Aug 09, 2017 | 497.74 | 499.65 | 492.84 | 499.01 | 38,919 | -11.99(-2.35%) |
Aug 08, 2017 | 508.46 | 517.54 | 507.01 | 511.00 | 37,150 | +10.90(+2.18%) |
Aug 07, 2017 | 496.65 | 500.10 | 496.29 | 500.10 | 24,851 | +5.09(+1.03%) |
Aug 04, 2017 | 492.66 | 496.11 | 489.20 | 495.02 | 18,367 | -0.36(-0.07%) |
Aug 03, 2017 | 495.38 | 496.29 | 490.48 | 495.38 | 17,702 | -2.54(-0.51%) |
Aug 02, 2017 | 504.46 | 505.72 | 493.79 | 497.92 | 46,781 | -5.27(-1.05%) |