Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 398.82 | 400.05 | 397.56 | 398.06 | 488,572 | -1.23(-0.31%) |
Oct 30, 2017 | 401.87 | 402.15 | 398.71 | 399.30 | 379,767 | -2.40(-0.60%) |
Oct 27, 2017 | 400.48 | 404.01 | 397.92 | 401.70 | 511,715 | +1.39(+0.35%) |
Oct 26, 2017 | 399.21 | 401.84 | 397.93 | 400.31 | 585,717 | +3.66(+0.92%) |
Oct 25, 2017 | 400.51 | 401.43 | 393.26 | 396.64 | 761,734 | -3.86(-0.96%) |
Oct 24, 2017 | 403.83 | 404.36 | 399.09 | 400.51 | 603,662 | -0.57(-0.14%) |
Oct 23, 2017 | 403.27 | 405.37 | 400.52 | 401.07 | 516,731 | -1.88(-0.47%) |
Oct 20, 2017 | 414.09 | 414.09 | 401.75 | 402.96 | 629,421 | -0.14(-0.04%) |
Oct 19, 2017 | 400.74 | 403.82 | 399.26 | 403.10 | 549,012 | -0.60(-0.15%) |
Oct 18, 2017 | 403.64 | 404.02 | 401.04 | 403.70 | 490,764 | +1.65(+0.41%) |
Oct 17, 2017 | 403.47 | 404.51 | 399.73 | 402.06 | 510,648 | -2.04(-0.50%) |
Oct 16, 2017 | 402.97 | 404.76 | 401.36 | 404.09 | 503,250 | +2.09(+0.52%) |
Oct 13, 2017 | 406.25 | 408.83 | 401.65 | 402.00 | 756,731 | -4.31(-1.06%) |
Oct 12, 2017 | 402.44 | 410.24 | 400.74 | 406.32 | 1,468,667 | +5.63(+1.41%) |
Oct 11, 2017 | 400.74 | 401.05 | 389.04 | 400.69 | 1,220,352 | +7.13(+1.81%) |
Oct 10, 2017 | 391.66 | 393.55 | 390.29 | 393.55 | 813,238 | +2.57(+0.66%) |
Oct 09, 2017 | 393.06 | 393.82 | 390.31 | 390.98 | 401,706 | -0.65(-0.17%) |
Oct 06, 2017 | 392.65 | 393.87 | 388.39 | 391.63 | 542,391 | -1.02(-0.26%) |
Oct 05, 2017 | 387.69 | 393.65 | 386.33 | 392.65 | 760,510 | +5.51(+1.42%) |
Oct 04, 2017 | 381.17 | 387.17 | 379.60 | 387.14 | 994,108 | +6.02(+1.58%) |
Oct 03, 2017 | 379.96 | 381.21 | 377.81 | 381.12 | 640,304 | +0.71(+0.19%) |
Oct 02, 2017 | 378.53 | 380.87 | 377.93 | 380.41 | 493,099 | +2.42(+0.64%) |
Sep 29, 2017 | 376.23 | 379.21 | 375.01 | 377.99 | 541,421 | +0.83(+0.22%) |
Sep 28, 2017 | 373.69 | 377.62 | 371.59 | 377.17 | 560,103 | +6.52(+1.76%) |
Sep 27, 2017 | 370.88 | 366.82 | 370.65 | 485,162 | +3.38(+0.92%) | |
Sep 26, 2017 | 370.87 | 370.87 | 366.76 | 367.26 | 364,804 | -2.73(-0.74%) |
Sep 25, 2017 | 368.19 | 370.14 | 366.23 | 370.00 | 341,319 | +1.81(+0.49%) |
Sep 22, 2017 | 366.11 | 369.58 | 365.16 | 368.19 | 338,066 | +1.57(+0.43%) |
Sep 21, 2017 | 367.54 | 368.51 | 364.73 | 366.61 | 346,935 | -0.37(-0.10%) |
Sep 20, 2017 | 367.24 | 367.94 | 364.69 | 366.99 | 471,797 | +1.42(+0.39%) |
Sep 19, 2017 | 364.13 | 366.68 | 362.66 | 365.56 | 428,070 | +2.49(+0.69%) |
Sep 18, 2017 | 363.03 | 364.99 | 362.32 | 363.07 | 539,420 | +0.61(+0.17%) |
Sep 15, 2017 | 363.03 | 357.74 | 362.46 | 1,005,634 | +2.56(+0.71%) | |
Sep 14, 2017 | 359.99 | 361.01 | 358.83 | 359.90 | 553,888 | +0.14(+0.04%) |
Sep 13, 2017 | 362.17 | 362.19 | 358.55 | 359.76 | 474,767 | -2.58(-0.71%) |
Sep 12, 2017 | 360.28 | 362.44 | 359.06 | 362.33 | 394,918 | +3.83(+1.07%) |
Sep 11, 2017 | 352.97 | 360.20 | 352.97 | 358.51 | 524,223 | +6.84(+1.95%) |
Sep 08, 2017 | 349.32 | 353.20 | 348.87 | 351.67 | 374,261 | +1.44(+0.41%) |
Sep 07, 2017 | 350.36 | 346.14 | 350.23 | 571,653 | +1.74(+0.50%) | |
Sep 06, 2017 | 351.18 | 352.57 | 348.23 | 348.49 | 507,999 | -1.23(-0.35%) |
Sep 05, 2017 | 354.64 | 356.35 | 349.20 | 349.72 | 730,300 | -6.87(-1.93%) |
Sep 01, 2017 | 357.08 | 358.71 | 355.62 | 356.60 | 522,749 | +2.34(+0.66%) |
Aug 31, 2017 | 351.46 | 355.33 | 351.32 | 354.25 | 594,037 | +4.49(+1.28%) |
Aug 30, 2017 | 348.55 | 351.23 | 347.85 | 349.76 | 481,696 | +1.74(+0.50%) |
Aug 29, 2017 | 344.97 | 349.18 | 343.39 | 348.02 | 601,528 | -0.18(-0.05%) |
Aug 28, 2017 | 350.71 | 351.92 | 347.67 | 348.20 | 594,292 | -1.71(-0.49%) |
Aug 25, 2017 | 350.80 | 352.79 | 349.78 | 349.91 | 555,345 | +0.36(+0.10%) |
Aug 24, 2017 | 352.43 | 352.92 | 349.38 | 349.55 | 367,090 | -1.79(-0.51%) |
Aug 23, 2017 | 351.62 | 353.17 | 349.94 | 351.33 | 460,999 | -2.77(-0.78%) |
Aug 22, 2017 | 350.07 | 354.87 | 350.07 | 354.11 | 424,321 | +5.04(+1.44%) |
Aug 21, 2017 | 349.90 | 349.90 | 346.07 | 349.07 | 626,071 | -0.99(-0.28%) |
Aug 18, 2017 | 350.61 | 352.75 | 348.23 | 350.06 | 1,207,844 | -2.85(-0.81%) |
Aug 17, 2017 | 358.76 | 359.96 | 352.70 | 352.91 | 528,163 | -5.99(-1.67%) |
Aug 16, 2017 | 362.82 | 362.85 | 358.44 | 358.90 | 388,099 | -0.99(-0.28%) |
Aug 15, 2017 | 361.26 | 362.30 | 358.79 | 359.89 | 443,641 | +0.16(+0.04%) |
Aug 14, 2017 | 359.50 | 361.15 | 358.21 | 359.73 | 540,202 | +3.28(+0.92%) |
Aug 11, 2017 | 354.76 | 359.87 | 354.75 | 356.45 | 960,357 | +1.23(+0.35%) |
Aug 10, 2017 | 360.41 | 361.40 | 354.96 | 355.22 | 580,876 | -7.27(-2.01%) |
Aug 09, 2017 | 358.26 | 362.68 | 357.38 | 362.49 | 417,681 | +2.12(+0.59%) |
Aug 08, 2017 | 359.51 | 362.97 | 358.85 | 360.37 | 473,247 | +0.80(+0.22%) |
Aug 07, 2017 | 358.87 | 360.32 | 358.02 | 359.57 | 332,561 | +1.14(+0.32%) |
Aug 04, 2017 | 360.19 | 360.64 | 357.99 | 358.43 | 490,985 | +0.42(+0.12%) |
Aug 03, 2017 | 356.61 | 358.92 | 356.32 | 358.01 | 525,956 | +0.39(+0.11%) |
Aug 02, 2017 | 360.15 | 361.31 | 356.61 | 357.62 | 469,889 | -3.72(-1.03%) |