Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 396.42 | 402.47 | 394.28 | 400.51 | 212,976 | +5.34(+1.35%) |
Aug 31, 2017 | 395.71 | 397.49 | 393.39 | 395.17 | 195,814 | +1.42(+0.36%) |
Aug 30, 2017 | 394.10 | 395.53 | 389.56 | 393.75 | 181,795 | -0.89(-0.23%) |
Aug 29, 2017 | 390.01 | 395.35 | 388.94 | 394.64 | 194,197 | +2.31(+0.59%) |
Aug 28, 2017 | 396.24 | 397.84 | 387.87 | 392.32 | 299,880 | -3.56(-0.90%) |
Aug 25, 2017 | 392.15 | 397.66 | 391.52 | 395.88 | 198,630 | +6.23(+1.60%) |
Aug 24, 2017 | 391.43 | 392.32 | 388.59 | 389.65 | 343,304 | -3.20(-0.82%) |
Aug 23, 2017 | 388.76 | 395.53 | 388.05 | 392.86 | 193,530 | +2.67(+0.68%) |
Aug 22, 2017 | 388.76 | 391.97 | 388.76 | 390.19 | 152,353 | +2.85(+0.74%) |
Aug 21, 2017 | 390.72 | 391.35 | 386.81 | 387.34 | 160,242 | -4.27(-1.09%) |
Aug 18, 2017 | 388.23 | 395.71 | 386.27 | 391.61 | 294,619 | +4.27(+1.10%) |
Aug 17, 2017 | 391.61 | 394.64 | 386.98 | 387.34 | 368,692 | -4.98(-1.27%) |
Aug 16, 2017 | 399.27 | 399.98 | 390.90 | 392.32 | 331,241 | -5.52(-1.39%) |
Aug 15, 2017 | 401.22 | 401.40 | 392.50 | 397.84 | 323,378 | -4.98(-1.24%) |
Aug 14, 2017 | 404.43 | 407.10 | 402.11 | 402.83 | 215,986 | -1.78(-0.44%) |
Aug 11, 2017 | 404.96 | 408.97 | 403.45 | 404.61 | 199,661 | -2.14(-0.53%) |
Aug 10, 2017 | 414.93 | 416.71 | 405.50 | 406.74 | 467,025 | -8.01(-1.93%) |
Aug 09, 2017 | 420.09 | 422.03 | 410.84 | 414.75 | 557,448 | -2.85(-0.68%) |
Aug 08, 2017 | 423.65 | 425.97 | 415.11 | 417.60 | 281,448 | -7.65(-1.80%) |
Aug 07, 2017 | 432.73 | 435.58 | 424.54 | 425.25 | 323,710 | -10.32(-2.37%) |
Aug 04, 2017 | 435.76 | 439.23 | 433.09 | 435.58 | 299,346 | +0.00(+0.00%) |
Aug 03, 2017 | 438.07 | 443.41 | 432.38 | 435.58 | 431,918 | -1.96(-0.45%) |
Aug 02, 2017 | 435.05 | 440.92 | 429.35 | 437.54 | 233,119 | +0.36(+0.08%) |
Aug 01, 2017 | 439.32 | 441.99 | 431.75 | 437.18 | 308,353 | -4.81(-1.09%) |
Jul 31, 2017 | 444.84 | 447.15 | 435.76 | 441.99 | 357,008 | -3.03(-0.68%) |
Jul 28, 2017 | 442.70 | 458.20 | 441.63 | 445.01 | 556,878 | -1.42(-0.32%) |
Jul 27, 2017 | 445.01 | 446.88 | 437.71 | 446.44 | 460,267 | +1.60(+0.36%) |
Jul 26, 2017 | 447.68 | 450.71 | 438.25 | 444.84 | 410,655 | +0.18(+0.04%) |
Jul 25, 2017 | 442.34 | 449.64 | 440.92 | 444.66 | 397,573 | +5.52(+1.26%) |
Jul 24, 2017 | 448.93 | 450.00 | 436.20 | 439.14 | 350,459 | -6.23(-1.40%) |
Jul 21, 2017 | 457.83 | 459.43 | 444.30 | 445.37 | 420,807 | -11.39(-2.49%) |
Jul 20, 2017 | 469.04 | 469.40 | 453.91 | 456.76 | 425,947 | -9.97(-2.14%) |
Jul 19, 2017 | 448.40 | 468.15 | 447.86 | 466.73 | 426,047 | +17.27(+3.84%) |
Jul 18, 2017 | 456.05 | 456.94 | 445.90 | 449.46 | 180,665 | -2.14(-0.47%) |
Jul 17, 2017 | 451.78 | 456.05 | 450.09 | 451.60 | 221,632 | -0.89(-0.20%) |
Jul 14, 2017 | 453.56 | 446.17 | 452.49 | 392,287 | +5.70(+1.27%) | |
Jul 13, 2017 | 437.54 | 446.97 | 435.76 | 446.79 | 323,994 | +8.37(+1.91%) |
Jul 12, 2017 | 446.79 | 447.51 | 434.69 | 438.43 | 344,932 | -0.18(-0.04%) |
Jul 11, 2017 | 433.62 | 442.08 | 429.53 | 438.61 | 453,532 | +5.34(+1.23%) |
Jul 10, 2017 | 425.79 | 435.85 | 423.65 | 433.26 | 250,654 | +5.52(+1.29%) |
Jul 07, 2017 | 428.99 | 430.42 | 420.63 | 427.75 | 341,667 | -4.27(-0.99%) |
Jul 06, 2017 | 445.55 | 446.26 | 430.95 | 432.02 | 431,777 | -8.54(-1.94%) |
Jul 05, 2017 | 452.13 | 453.65 | 437.36 | 440.56 | 456,358 | -15.13(-3.32%) |