Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 500.37 | 502.24 | 490.31 | 495.90 | 207,291 | -10.81(-2.13%) |
Oct 30, 2017 | 514.53 | 494.60 | 506.71 | 249,604 | +15.28(+3.11%) | |
Oct 27, 2017 | 500.00 | 505.96 | 489.94 | 491.43 | 227,643 | -9.69(-1.93%) |
Oct 26, 2017 | 499.26 | 504.30 | 495.90 | 501.12 | 175,148 | -3.73(-0.74%) |
Oct 25, 2017 | 500.75 | 516.77 | 499.26 | 504.85 | 283,414 | +7.82(+1.57%) |
Oct 24, 2017 | 495.53 | 498.88 | 491.06 | 497.02 | 156,789 | -3.72(-0.74%) |
Oct 23, 2017 | 488.08 | 501.86 | 488.08 | 500.75 | 194,715 | +10.80(+2.21%) |
Oct 20, 2017 | 486.59 | 490.69 | 486.22 | 489.94 | 151,922 | -6.33(-1.28%) |
Oct 19, 2017 | 501.49 | 507.45 | 495.90 | 496.27 | 189,603 | +1.86(+0.38%) |
Oct 18, 2017 | 495.16 | 498.70 | 490.31 | 494.41 | 167,148 | -7.45(-1.48%) |
Oct 17, 2017 | 497.02 | 504.47 | 491.80 | 501.86 | 160,997 | +4.47(+0.90%) |
Oct 16, 2017 | 493.67 | 499.05 | 486.22 | 497.39 | 157,931 | +1.49(+0.30%) |
Oct 13, 2017 | 490.69 | 497.02 | 489.57 | 495.90 | 130,819 | +2.61(+0.53%) |
Oct 12, 2017 | 494.79 | 498.88 | 489.20 | 493.30 | 141,499 | +1.12(+0.23%) |
Oct 11, 2017 | 490.31 | 494.78 | 487.36 | 492.18 | 125,573 | +1.12(+0.23%) |
Oct 10, 2017 | 489.94 | 495.16 | 486.77 | 491.06 | 161,424 | -4.10(-0.83%) |
Oct 09, 2017 | 487.33 | 497.39 | 482.86 | 495.16 | 173,631 | +6.33(+1.30%) |
Oct 06, 2017 | 492.18 | 493.67 | 486.22 | 488.82 | 172,703 | +1.49(+0.31%) |
Oct 05, 2017 | 486.59 | 490.50 | 483.42 | 487.33 | 148,780 | -3.73(-0.76%) |
Oct 04, 2017 | 488.45 | 495.16 | 483.61 | 491.06 | 216,747 | +4.84(+1.00%) |
Oct 03, 2017 | 487.71 | 495.90 | 486.22 | 486.22 | 175,561 | -2.98(-0.61%) |
Oct 02, 2017 | 507.45 | 508.94 | 489.20 | 489.20 | 251,383 | -19.38(-3.81%) |
Sep 29, 2017 | 510.81 | 512.67 | 505.22 | 508.57 | 157,895 | -2.98(-0.58%) |
Sep 28, 2017 | 517.51 | 522.36 | 508.94 | 511.55 | 200,465 | -4.10(-0.79%) |
Sep 27, 2017 | 541.36 | 510.81 | 515.65 | 456,763 | -32.04(-5.85%) | |
Sep 26, 2017 | 551.42 | 552.53 | 541.54 | 547.69 | 198,798 | -4.84(-0.88%) |
Sep 25, 2017 | 555.52 | 562.22 | 547.69 | 552.53 | 245,882 | -2.98(-0.54%) |
Sep 22, 2017 | 563.34 | 563.87 | 552.35 | 555.52 | 186,712 | -6.71(-1.19%) |
Sep 21, 2017 | 558.87 | 564.83 | 555.68 | 562.22 | 147,607 | +1.49(+0.27%) |
Sep 20, 2017 | 564.83 | 567.07 | 558.50 | 560.73 | 153,635 | -5.96(-1.05%) |
Sep 19, 2017 | 563.71 | 569.30 | 562.41 | 566.69 | 88,194 | +0.37(+0.07%) |
Sep 18, 2017 | 575.26 | 576.01 | 560.73 | 566.32 | 234,494 | -12.29(-2.12%) |
Sep 15, 2017 | 587.56 | 588.30 | 577.50 | 578.62 | 130,131 | -6.33(-1.08%) |
Sep 14, 2017 | 585.69 | 589.79 | 580.85 | 584.95 | 106,707 | +1.49(+0.26%) |
Sep 13, 2017 | 590.16 | 591.12 | 579.73 | 583.46 | 138,398 | -5.22(-0.89%) |
Sep 12, 2017 | 594.64 | 597.62 | 587.00 | 588.67 | 152,546 | -10.81(-1.80%) |
Sep 11, 2017 | 603.21 | 605.26 | 597.24 | 599.48 | 143,060 | -19.37(-3.13%) |
Sep 08, 2017 | 622.95 | 626.68 | 611.40 | 618.85 | 156,865 | -1.12(-0.18%) |
Sep 07, 2017 | 613.64 | 626.68 | 612.52 | 619.97 | 137,146 | +4.84(+0.79%) |
Sep 06, 2017 | 611.77 | 620.34 | 608.42 | 615.13 | 145,046 | -3.73(-0.60%) |
Sep 05, 2017 | 600.60 | 626.68 | 597.24 | 618.85 | 203,181 | +16.39(+2.72%) |
Sep 01, 2017 | 608.79 | 612.15 | 600.23 | 602.46 | 131,684 | -8.94(-1.46%) |
Aug 31, 2017 | 623.33 | 626.16 | 609.17 | 611.40 | 178,038 | -19.75(-3.13%) |
Aug 30, 2017 | 644.19 | 646.26 | 628.54 | 631.15 | 139,882 | -11.55(-1.80%) |
Aug 29, 2017 | 656.86 | 660.21 | 638.23 | 642.70 | 218,146 | -0.37(-0.06%) |
Aug 28, 2017 | 644.56 | 653.13 | 641.21 | 643.07 | 204,889 | -8.94(-1.37%) |
Aug 25, 2017 | 651.27 | 657.60 | 645.10 | 652.01 | 201,316 | -3.35(-0.51%) |
Aug 24, 2017 | 654.62 | 663.19 | 650.52 | 655.37 | 248,789 | -7.45(-1.12%) |
Aug 23, 2017 | 670.27 | 674.74 | 655.37 | 662.82 | 225,007 | +3.35(+0.51%) |
Aug 22, 2017 | 674.74 | 676.39 | 656.86 | 659.47 | 175,459 | -21.24(-3.12%) |
Aug 21, 2017 | 684.05 | 691.51 | 678.47 | 680.70 | 172,405 | +0.00(+0.00%) |
Aug 18, 2017 | 685.55 | 691.88 | 671.39 | 680.70 | 260,603 | +1.86(+0.27%) |
Aug 17, 2017 | 651.27 | 679.58 | 640.93 | 678.84 | 341,805 | +34.65(+5.38%) |
Aug 16, 2017 | 640.84 | 647.54 | 631.34 | 644.19 | 186,264 | -0.37(-0.06%) |
Aug 15, 2017 | 625.93 | 645.31 | 625.56 | 644.56 | 156,035 | +15.28(+2.43%) |
Aug 14, 2017 | 647.17 | 647.91 | 628.54 | 629.29 | 214,866 | -30.18(-4.58%) |
Aug 11, 2017 | 662.45 | 668.78 | 654.99 | 659.47 | 236,965 | -1.86(-0.28%) |
Aug 10, 2017 | 634.50 | 661.70 | 634.50 | 661.33 | 339,834 | +34.65(+5.53%) |
Aug 09, 2017 | 622.95 | 633.76 | 619.62 | 626.68 | 266,207 | +14.53(+2.37%) |
Aug 08, 2017 | 606.93 | 615.87 | 588.67 | 612.15 | 257,776 | +6.71(+1.11%) |
Aug 07, 2017 | 605.81 | 615.13 | 600.60 | 605.44 | 153,616 | -2.98(-0.49%) |
Aug 04, 2017 | 612.52 | 618.11 | 607.30 | 608.42 | 139,090 | -8.94(-1.45%) |
Aug 03, 2017 | 606.56 | 622.58 | 604.70 | 617.36 | 176,666 | +8.94(+1.47%) |
Aug 02, 2017 | 591.66 | 615.13 | 589.05 | 608.42 | 243,535 | +19.37(+3.29%) |