Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 394.35 | 398.07 | 393.67 | 396.06 | 23,757 | +3.16(+0.80%) |
Oct 30, 2017 | 404.38 | 407.60 | 392.91 | 392.91 | 21,704 | -12.55(-3.09%) |
Oct 27, 2017 | 404.39 | 408.76 | 400.16 | 405.45 | 78,470 | +2.42(+0.60%) |
Oct 26, 2017 | 384.40 | 404.17 | 384.28 | 403.04 | 46,399 | +20.30(+5.30%) |
Oct 25, 2017 | 377.04 | 382.74 | 373.58 | 382.74 | 30,967 | +5.43(+1.44%) |
Oct 24, 2017 | 374.68 | 379.30 | 374.68 | 377.31 | 9,863 | +1.75(+0.47%) |
Oct 23, 2017 | 382.37 | 383.35 | 374.55 | 375.56 | 22,385 | -6.82(-1.78%) |
Oct 20, 2017 | 379.84 | 383.22 | 379.84 | 382.37 | 15,643 | +7.39(+1.97%) |
Oct 19, 2017 | 373.46 | 376.64 | 373.45 | 374.98 | 16,102 | -2.19(-0.58%) |
Oct 18, 2017 | 372.75 | 379.23 | 372.75 | 377.17 | 12,025 | +4.62(+1.24%) |
Oct 17, 2017 | 378.36 | 378.36 | 371.21 | 372.56 | 14,686 | -5.78(-1.53%) |
Oct 16, 2017 | 376.50 | 380.08 | 375.24 | 378.33 | 15,454 | +3.22(+0.86%) |
Oct 13, 2017 | 377.38 | 378.46 | 374.80 | 375.12 | 14,762 | -0.89(-0.24%) |
Oct 12, 2017 | 376.02 | 377.27 | 374.15 | 376.01 | 15,191 | -0.08(-0.02%) |
Oct 11, 2017 | 374.55 | 377.44 | 371.62 | 376.08 | 20,506 | +1.29(+0.34%) |
Oct 10, 2017 | 373.03 | 375.15 | 370.08 | 374.80 | 31,017 | +2.23(+0.60%) |
Oct 09, 2017 | 370.73 | 372.56 | 368.63 | 372.56 | 15,531 | +2.81(+0.76%) |
Oct 06, 2017 | 372.84 | 374.58 | 368.39 | 369.76 | 17,747 | -3.85(-1.03%) |
Oct 05, 2017 | 365.90 | 376.40 | 363.32 | 373.61 | 21,051 | +6.92(+1.89%) |
Oct 04, 2017 | 373.02 | 375.15 | 366.38 | 366.69 | 20,375 | -6.26(-1.68%) |
Oct 03, 2017 | 372.60 | 373.56 | 369.41 | 372.95 | 26,434 | +3.03(+0.82%) |
Oct 02, 2017 | 367.56 | 370.68 | 364.56 | 369.92 | 32,916 | +4.27(+1.17%) |
Sep 29, 2017 | 362.36 | 371.12 | 362.36 | 365.64 | 76,169 | +4.56(+1.26%) |
Sep 28, 2017 | 364.53 | 366.95 | 360.78 | 361.08 | 32,926 | -3.41(-0.94%) |
Sep 27, 2017 | 353.92 | 366.38 | 353.18 | 364.50 | 30,160 | +12.67(+3.60%) |
Sep 26, 2017 | 350.47 | 353.43 | 350.47 | 351.82 | 31,837 | +2.19(+0.63%) |
Sep 25, 2017 | 346.97 | 350.38 | 344.38 | 349.63 | 26,588 | +2.71(+0.78%) |
Sep 22, 2017 | 342.77 | 346.92 | 342.77 | 346.92 | 12,562 | +1.94(+0.56%) |
Sep 21, 2017 | 342.77 | 347.31 | 342.77 | 344.99 | 21,555 | -0.03(-0.01%) |
Sep 20, 2017 | 338.68 | 348.04 | 338.15 | 345.02 | 56,259 | +4.28(+1.26%) |
Sep 19, 2017 | 341.98 | 343.46 | 337.02 | 340.73 | 29,573 | -0.37(-0.11%) |
Sep 18, 2017 | 333.97 | 342.96 | 333.97 | 341.11 | 55,318 | +10.20(+3.08%) |
Sep 15, 2017 | 328.23 | 332.93 | 328.11 | 330.90 | 77,975 | +3.36(+1.03%) |
Sep 14, 2017 | 328.83 | 330.25 | 326.85 | 327.54 | 28,099 | -2.73(-0.83%) |
Sep 13, 2017 | 328.02 | 337.74 | 328.02 | 330.27 | 58,827 | -2.43(-0.73%) |
Sep 12, 2017 | 329.93 | 333.99 | 329.93 | 332.70 | 29,642 | +2.72(+0.82%) |
Sep 11, 2017 | 326.75 | 333.01 | 324.93 | 329.98 | 43,088 | +7.84(+2.43%) |
Sep 08, 2017 | 316.31 | 325.41 | 316.31 | 322.15 | 26,404 | +3.95(+1.24%) |
Sep 07, 2017 | 329.54 | 329.54 | 316.57 | 318.20 | 38,080 | -8.24(-2.52%) |
Sep 06, 2017 | 328.59 | 329.74 | 326.18 | 326.44 | 12,385 | +1.40(+0.43%) |
Sep 05, 2017 | 330.64 | 333.67 | 324.84 | 325.04 | 30,265 | -6.47(-1.95%) |
Sep 01, 2017 | 334.31 | 336.09 | 328.29 | 331.51 | 36,872 | -1.19(-0.36%) |
Aug 31, 2017 | 336.99 | 336.99 | 331.19 | 332.70 | 35,518 | -0.74(-0.22%) |
Aug 30, 2017 | 332.20 | 335.62 | 332.20 | 333.44 | 22,847 | +0.47(+0.14%) |
Aug 29, 2017 | 333.43 | 335.91 | 329.66 | 332.97 | 19,098 | -2.44(-0.73%) |
Aug 28, 2017 | 339.04 | 339.05 | 332.27 | 335.42 | 28,821 | -3.06(-0.90%) |
Aug 25, 2017 | 338.55 | 342.56 | 335.90 | 338.47 | 20,803 | +2.54(+0.76%) |
Aug 24, 2017 | 334.81 | 339.65 | 332.02 | 335.93 | 28,598 | +0.09(+0.03%) |
Aug 23, 2017 | 338.65 | 343.13 | 335.81 | 335.85 | 184,217 | -5.39(-1.58%) |
Aug 22, 2017 | 334.06 | 342.02 | 332.30 | 341.24 | 47,456 | +11.28(+3.42%) |
Aug 21, 2017 | 328.93 | 332.88 | 327.35 | 329.95 | 25,368 | -0.79(-0.24%) |
Aug 18, 2017 | 329.85 | 333.01 | 328.58 | 330.75 | 18,882 | -1.86(-0.56%) |
Aug 17, 2017 | 343.64 | 343.64 | 332.11 | 332.60 | 16,231 | -8.24(-2.42%) |
Aug 16, 2017 | 340.57 | 345.59 | 337.58 | 340.84 | 22,099 | +1.41(+0.41%) |
Aug 15, 2017 | 345.89 | 346.86 | 339.17 | 339.43 | 15,275 | -5.49(-1.59%) |
Aug 14, 2017 | 339.30 | 345.63 | 338.06 | 344.92 | 41,179 | +7.78(+2.31%) |
Aug 11, 2017 | 344.88 | 344.99 | 337.18 | 337.14 | 20,358 | -5.90(-1.72%) |
Aug 10, 2017 | 349.91 | 352.20 | 341.00 | 343.05 | 32,888 | -9.29(-2.64%) |
Aug 09, 2017 | 356.09 | 356.61 | 350.76 | 352.34 | 21,500 | -4.78(-1.34%) |
Aug 08, 2017 | 357.35 | 364.79 | 356.73 | 357.12 | 23,091 | +1.65(+0.46%) |
Aug 07, 2017 | 356.88 | 357.61 | 355.26 | 355.46 | 18,859 | -1.54(-0.43%) |
Aug 04, 2017 | 359.99 | 360.68 | 357.01 | 357.01 | 11,624 | -0.34(-0.10%) |
Aug 03, 2017 | 359.45 | 359.48 | 355.92 | 357.35 | 7,737 | -2.90(-0.81%) |
Aug 02, 2017 | 361.32 | 364.24 | 357.78 | 360.25 | 22,468 | +0.65(+0.18%) |