Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 432.20 | 443.77 | 432.20 | 437.71 | 705,175 | +8.37(+1.95%) |
Nov 29, 2017 | 427.57 | 432.55 | 424.01 | 429.35 | 427,964 | +1.78(+0.42%) |
Nov 28, 2017 | 424.01 | 428.46 | 422.81 | 427.57 | 395,530 | +2.67(+0.63%) |
Nov 27, 2017 | 428.99 | 429.62 | 423.12 | 424.90 | 251,439 | -6.41(-1.49%) |
Nov 24, 2017 | 434.69 | 435.40 | 430.86 | 431.31 | 122,256 | -1.07(-0.25%) |
Nov 22, 2017 | 432.55 | 434.08 | 430.60 | 432.38 | 253,700 | +4.63(+1.08%) |
Nov 21, 2017 | 430.06 | 433.18 | 425.88 | 427.75 | 256,348 | +0.36(+0.08%) |
Nov 20, 2017 | 428.64 | 430.60 | 424.19 | 427.39 | 221,633 | -2.31(-0.54%) |
Nov 17, 2017 | 425.08 | 431.66 | 423.56 | 429.70 | 319,479 | +6.41(+1.51%) |
Nov 16, 2017 | 424.90 | 427.57 | 421.61 | 423.30 | 310,550 | -2.67(-0.63%) |
Nov 15, 2017 | 427.21 | 427.93 | 419.89 | 425.97 | 395,028 | -6.94(-1.60%) |
Nov 14, 2017 | 446.79 | 447.86 | 432.55 | 432.91 | 400,152 | -17.62(-3.91%) |
Nov 13, 2017 | 456.05 | 457.83 | 449.64 | 450.53 | 283,122 | -8.37(-1.82%) |
Nov 10, 2017 | 462.81 | 464.95 | 455.16 | 458.90 | 306,928 | -3.92(-0.85%) |
Nov 09, 2017 | 457.83 | 464.06 | 455.87 | 462.81 | 262,080 | +2.31(+0.50%) |
Nov 08, 2017 | 458.54 | 465.48 | 455.87 | 460.50 | 380,211 | -0.36(-0.08%) |
Nov 07, 2017 | 464.42 | 465.48 | 458.72 | 460.86 | 644,126 | -0.71(-0.15%) |
Nov 06, 2017 | 445.01 | 462.81 | 443.23 | 461.57 | 798,803 | +20.83(+4.73%) |
Nov 03, 2017 | 435.58 | 442.34 | 433.09 | 440.74 | 406,770 | +4.45(+1.02%) |
Nov 02, 2017 | 439.67 | 441.45 | 432.55 | 436.29 | 425,670 | +0.53(+0.12%) |
Nov 01, 2017 | 437.71 | 444.30 | 433.44 | 435.76 | 424,028 | +4.27(+0.99%) |
Oct 31, 2017 | 427.39 | 433.09 | 426.50 | 431.49 | 479,943 | +3.03(+0.71%) |
Oct 30, 2017 | 428.73 | 420.63 | 428.46 | 551,819 | +7.12(+1.69%) | |
Oct 27, 2017 | 412.97 | 422.58 | 410.84 | 421.34 | 709,223 | +5.52(+1.33%) |
Oct 26, 2017 | 415.29 | 417.96 | 409.23 | 415.82 | 339,481 | +0.18(+0.04%) |
Oct 25, 2017 | 417.07 | 417.51 | 410.93 | 415.64 | 268,083 | -0.89(-0.21%) |
Oct 24, 2017 | 420.09 | 421.34 | 415.64 | 416.53 | 224,415 | +0.36(+0.09%) |
Oct 23, 2017 | 423.30 | 425.79 | 415.46 | 416.18 | 329,891 | -7.83(-1.85%) |
Oct 20, 2017 | 426.32 | 427.39 | 418.58 | 424.01 | 371,623 | -3.38(-0.79%) |
Oct 19, 2017 | 431.13 | 434.33 | 424.90 | 427.39 | 630,940 | -5.87(-1.36%) |
Oct 18, 2017 | 441.63 | 443.06 | 432.73 | 433.26 | 308,971 | -8.37(-1.89%) |
Oct 17, 2017 | 443.77 | 446.62 | 439.14 | 441.63 | 206,499 | -3.56(-0.80%) |
Oct 16, 2017 | 450.89 | 451.24 | 444.37 | 445.19 | 262,652 | -1.07(-0.24%) |
Oct 13, 2017 | 448.57 | 454.09 | 445.73 | 446.26 | 222,987 | +1.96(+0.44%) |
Oct 12, 2017 | 446.62 | 447.68 | 442.52 | 444.30 | 247,214 | -7.83(-1.73%) |
Oct 11, 2017 | 450.00 | 452.67 | 445.19 | 452.13 | 219,532 | +0.71(+0.16%) |
Oct 10, 2017 | 460.14 | 461.92 | 451.42 | 451.42 | 240,763 | -2.67(-0.59%) |
Oct 09, 2017 | 454.63 | 456.41 | 452.31 | 454.09 | 198,521 | +1.60(+0.35%) |
Oct 06, 2017 | 453.91 | 457.47 | 450.00 | 452.49 | 296,659 | -7.48(-1.63%) |
Oct 05, 2017 | 459.08 | 461.39 | 456.76 | 459.97 | 145,820 | +3.03(+0.66%) |
Oct 04, 2017 | 457.47 | 460.50 | 454.63 | 456.94 | 226,566 | -0.71(-0.16%) |
Oct 03, 2017 | 459.79 | 459.79 | 454.63 | 457.65 | 180,724 | -2.31(-0.50%) |
Oct 02, 2017 | 458.01 | 460.68 | 454.80 | 459.97 | 278,289 | -4.09(-0.88%) |
Sep 29, 2017 | 461.92 | 465.31 | 458.90 | 464.06 | 178,469 | +0.53(+0.12%) |
Sep 28, 2017 | 464.42 | 467.62 | 459.79 | 463.53 | 361,772 | +1.25(+0.27%) |
Sep 27, 2017 | 461.21 | 462.64 | 455.34 | 462.28 | 243,969 | +2.31(+0.50%) |
Sep 26, 2017 | 456.05 | 461.12 | 453.74 | 459.97 | 267,649 | +0.89(+0.19%) |
Sep 25, 2017 | 453.74 | 462.46 | 452.67 | 459.08 | 535,450 | +10.32(+2.30%) |
Sep 22, 2017 | 441.81 | 449.56 | 441.81 | 448.75 | 226,496 | +4.81(+1.08%) |
Sep 21, 2017 | 445.19 | 445.90 | 440.58 | 443.95 | 271,186 | -4.45(-0.99%) |
Sep 20, 2017 | 444.12 | 450.35 | 442.34 | 448.40 | 310,335 | +6.59(+1.49%) |
Sep 19, 2017 | 442.70 | 443.77 | 437.89 | 441.81 | 197,030 | -0.36(-0.08%) |
Sep 18, 2017 | 437.36 | 443.77 | 436.38 | 442.17 | 198,768 | +4.09(+0.93%) |
Sep 15, 2017 | 437.54 | 438.78 | 432.08 | 438.07 | 306,225 | +1.07(+0.24%) |
Sep 14, 2017 | 436.47 | 443.59 | 434.51 | 437.00 | 374,969 | +3.92(+0.90%) |
Sep 13, 2017 | 426.86 | 437.89 | 425.43 | 433.09 | 499,304 | +8.37(+1.97%) |
Sep 12, 2017 | 415.82 | 427.39 | 414.40 | 424.72 | 404,546 | +9.08(+2.18%) |
Sep 11, 2017 | 410.12 | 416.36 | 408.79 | 415.64 | 203,446 | +6.05(+1.48%) |
Sep 08, 2017 | 416.36 | 417.07 | 405.94 | 409.59 | 302,013 | -8.37(-2.00%) |
Sep 07, 2017 | 418.67 | 419.92 | 413.60 | 417.96 | 227,767 | -1.25(-0.30%) |
Sep 06, 2017 | 413.69 | 421.34 | 413.69 | 419.20 | 322,298 | +7.83(+1.90%) |
Sep 05, 2017 | 405.50 | 413.15 | 405.14 | 411.37 | 696,317 | +10.86(+2.71%) |