Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 588.77 | 596.02 | 585.11 | 595.11 | 457,256 | +7.82(+1.33%) |
Sep 28, 2017 | 583.05 | 589.98 | 578.36 | 587.29 | 503,776 | -0.99(-0.17%) |
Sep 27, 2017 | 588.87 | 590.25 | 582.40 | 588.28 | 304,767 | +1.15(+0.20%) |
Sep 26, 2017 | 585.87 | 588.58 | 578.63 | 587.13 | 408,957 | +3.65(+0.63%) |
Sep 25, 2017 | 574.69 | 588.98 | 574.04 | 583.48 | 681,129 | +9.45(+1.65%) |
Sep 22, 2017 | 553.49 | 575.38 | 553.49 | 574.03 | 729,263 | +20.54(+3.71%) |
Sep 21, 2017 | 542.40 | 555.00 | 541.00 | 553.49 | 659,176 | +9.91(+1.82%) |
Sep 20, 2017 | 533.77 | 550.85 | 533.00 | 543.58 | 673,167 | +8.39(+1.57%) |
Sep 19, 2017 | 567.00 | 583.89 | 533.40 | 535.19 | 2,031,353 | -28.21(-5.01%) |
Sep 18, 2017 | 571.46 | 574.97 | 563.40 | 563.40 | 897,347 | -6.49(-1.14%) |
Sep 15, 2017 | 564.98 | 575.46 | 564.35 | 569.89 | 693,599 | +6.33(+1.12%) |
Sep 14, 2017 | 570.00 | 570.33 | 562.97 | 563.56 | 637,273 | -5.78(-1.02%) |
Sep 13, 2017 | 551.25 | 571.14 | 551.25 | 569.34 | 802,928 | +17.79(+3.23%) |
Sep 12, 2017 | 538.47 | 557.20 | 536.71 | 551.55 | 432,276 | +11.23(+2.08%) |
Sep 11, 2017 | 542.49 | 543.93 | 535.96 | 540.32 | 257,601 | -0.19(-0.04%) |
Sep 08, 2017 | 541.23 | 544.43 | 537.36 | 540.51 | 331,538 | -0.65(-0.12%) |
Sep 07, 2017 | 540.50 | 543.27 | 535.10 | 541.16 | 286,962 | +0.51(+0.09%) |
Sep 06, 2017 | 543.57 | 544.98 | 537.51 | 540.65 | 350,656 | +0.65(+0.12%) |
Sep 05, 2017 | 541.36 | 549.46 | 537.71 | 540.00 | 502,886 | +1.23(+0.23%) |
Sep 01, 2017 | 531.20 | 540.51 | 531.20 | 538.77 | 338,775 | +10.33(+1.95%) |
Aug 31, 2017 | 529.66 | 534.60 | 527.86 | 528.44 | 376,572 | -1.09(-0.21%) |
Aug 30, 2017 | 522.49 | 533.75 | 520.48 | 529.53 | 293,165 | +7.15(+1.37%) |
Aug 29, 2017 | 520.68 | 525.99 | 519.41 | 522.38 | 265,346 | -3.02(-0.57%) |
Aug 28, 2017 | 529.75 | 530.00 | 521.45 | 525.40 | 280,185 | -3.55(-0.67%) |
Aug 25, 2017 | 515.62 | 536.83 | 515.24 | 528.95 | 630,381 | +17.32(+3.39%) |
Aug 24, 2017 | 513.67 | 518.79 | 511.01 | 511.63 | 417,239 | -1.71(-0.33%) |
Aug 23, 2017 | 517.57 | 521.27 | 508.04 | 513.34 | 292,170 | -5.79(-1.12%) |
Aug 22, 2017 | 519.14 | 521.59 | 514.73 | 519.13 | 262,335 | +1.62(+0.31%) |
Aug 21, 2017 | 510.63 | 519.39 | 504.96 | 517.51 | 361,892 | +7.32(+1.43%) |
Aug 18, 2017 | 513.20 | 513.20 | 499.10 | 510.19 | 870,425 | -5.37(-1.04%) |
Aug 17, 2017 | 524.96 | 529.91 | 511.27 | 515.56 | 478,143 | -9.03(-1.72%) |
Aug 16, 2017 | 520.00 | 528.24 | 517.33 | 524.59 | 542,164 | +8.46(+1.64%) |
Aug 15, 2017 | 501.54 | 519.00 | 497.29 | 516.13 | 819,720 | -9.19(-1.75%) |
Aug 14, 2017 | 537.54 | 537.54 | 523.04 | 525.32 | 470,183 | -8.62(-1.61%) |
Aug 11, 2017 | 525.00 | 535.57 | 525.00 | 533.94 | 373,200 | +8.42(+1.60%) |
Aug 10, 2017 | 530.83 | 533.45 | 525.26 | 525.52 | 301,822 | -7.64(-1.43%) |
Aug 09, 2017 | 526.73 | 533.47 | 522.84 | 533.16 | 409,753 | +2.19(+0.41%) |
Aug 08, 2017 | 547.58 | 547.71 | 530.35 | 530.97 | 302,459 | -10.69(-1.97%) |
Aug 07, 2017 | 537.79 | 544.20 | 532.65 | 541.66 | 315,382 | +4.84(+0.90%) |
Aug 04, 2017 | 530.00 | 537.81 | 530.00 | 536.82 | 259,669 | +7.53(+1.42%) |
Aug 03, 2017 | 540.55 | 543.72 | 528.54 | 529.29 | 389,439 | -13.60(-2.51%) |
Aug 02, 2017 | 545.57 | 552.38 | 542.50 | 542.89 | 581,731 | -4.97(-0.91%) |
Aug 01, 2017 | 542.62 | 548.89 | 538.46 | 547.86 | 472,677 | +8.04(+1.49%) |
Jul 31, 2017 | 528.05 | 541.74 | 523.08 | 539.82 | 624,563 | +12.90(+2.45%) |
Jul 28, 2017 | 529.40 | 531.99 | 522.33 | 526.92 | 680,122 | -2.09(-0.40%) |
Jul 27, 2017 | 530.92 | 517.92 | 529.01 | 708,321 | +13.04(+2.53%) | |
Jul 26, 2017 | 511.34 | 517.23 | 505.77 | 515.97 | 396,810 | +4.96(+0.97%) |
Jul 25, 2017 | 501.47 | 511.33 | 498.53 | 511.01 | 341,695 | +12.76(+2.56%) |
Jul 24, 2017 | 509.46 | 514.04 | 498.24 | 498.25 | 448,137 | -13.21(-2.58%) |
Jul 21, 2017 | 499.20 | 512.89 | 497.84 | 511.46 | 651,303 | +8.90(+1.77%) |
Jul 20, 2017 | 495.50 | 506.59 | 491.13 | 502.56 | 489,345 | +9.12(+1.85%) |
Jul 19, 2017 | 497.08 | 500.37 | 491.90 | 493.44 | 447,445 | -2.25(-0.45%) |
Jul 18, 2017 | 504.01 | 504.74 | 494.58 | 495.69 | 595,300 | -7.97(-1.58%) |
Jul 17, 2017 | 502.89 | 512.51 | 501.48 | 503.66 | 437,407 | -2.65(-0.52%) |
Jul 14, 2017 | 507.53 | 510.97 | 498.14 | 506.31 | 545,806 | -0.50(-0.10%) |
Jul 13, 2017 | 492.96 | 510.74 | 492.03 | 506.81 | 615,789 | +13.66(+2.77%) |
Jul 12, 2017 | 501.97 | 506.58 | 492.02 | 493.15 | 693,357 | -6.42(-1.29%) |
Jul 11, 2017 | 508.00 | 509.40 | 499.57 | 499.57 | 671,411 | -7.97(-1.57%) |
Jul 10, 2017 | 503.00 | 512.76 | 501.34 | 507.54 | 722,521 | +6.15(+1.23%) |
Jul 07, 2017 | 503.00 | 504.88 | 498.50 | 501.39 | 705,232 | -6.09(-1.20%) |
Jul 06, 2017 | 514.01 | 523.27 | 504.06 | 507.48 | 901,523 | -9.35(-1.81%) |
Jul 05, 2017 | 530.30 | 543.39 | 514.47 | 516.83 | 1,858,036 | -54.88(-9.60%) |