Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 394.77 | 398.49 | 394.08 | 396.48 | 23,732 | +3.16(+0.80%) |
Oct 30, 2017 | 404.80 | 408.03 | 393.32 | 393.32 | 21,682 | -12.56(-3.09%) |
Oct 27, 2017 | 404.81 | 409.19 | 400.58 | 405.88 | 78,387 | +2.42(+0.60%) |
Oct 26, 2017 | 384.80 | 404.60 | 384.68 | 403.46 | 46,350 | +20.32(+5.30%) |
Oct 25, 2017 | 377.44 | 383.14 | 373.97 | 383.14 | 30,934 | +5.43(+1.44%) |
Oct 24, 2017 | 375.07 | 379.70 | 375.07 | 377.70 | 9,853 | +1.75(+0.47%) |
Oct 23, 2017 | 382.77 | 383.75 | 374.94 | 375.95 | 22,362 | -6.82(-1.78%) |
Oct 20, 2017 | 380.24 | 383.63 | 380.24 | 382.77 | 15,626 | +7.40(+1.97%) |
Oct 19, 2017 | 373.86 | 377.04 | 373.85 | 375.37 | 16,085 | -2.19(-0.58%) |
Oct 18, 2017 | 373.14 | 379.63 | 373.14 | 377.57 | 12,012 | +4.62(+1.24%) |
Oct 17, 2017 | 378.76 | 378.76 | 371.60 | 372.95 | 14,670 | -5.79(-1.53%) |
Oct 16, 2017 | 376.89 | 380.48 | 375.63 | 378.73 | 15,438 | +3.22(+0.86%) |
Oct 13, 2017 | 377.77 | 378.86 | 375.20 | 375.51 | 14,747 | -0.89(-0.24%) |
Oct 12, 2017 | 376.41 | 377.67 | 374.54 | 376.40 | 15,175 | -0.08(-0.02%) |
Oct 11, 2017 | 374.94 | 377.84 | 372.01 | 376.48 | 20,484 | +1.29(+0.34%) |
Oct 10, 2017 | 373.43 | 375.54 | 370.47 | 375.19 | 30,984 | +2.23(+0.60%) |
Oct 09, 2017 | 371.12 | 372.96 | 369.02 | 372.96 | 15,515 | +2.81(+0.76%) |
Oct 06, 2017 | 373.23 | 374.97 | 368.78 | 370.15 | 17,728 | -3.86(-1.03%) |
Oct 05, 2017 | 366.29 | 376.79 | 363.70 | 374.00 | 21,029 | +6.93(+1.89%) |
Oct 04, 2017 | 373.42 | 375.54 | 366.77 | 367.07 | 20,354 | -6.27(-1.68%) |
Oct 03, 2017 | 373.00 | 373.95 | 369.79 | 373.34 | 26,406 | +3.04(+0.82%) |
Oct 02, 2017 | 367.94 | 371.07 | 364.94 | 370.30 | 32,881 | +4.28(+1.17%) |
Sep 29, 2017 | 362.74 | 371.51 | 362.74 | 366.02 | 76,089 | +4.56(+1.26%) |
Sep 28, 2017 | 364.91 | 367.34 | 361.16 | 361.46 | 32,891 | -3.42(-0.94%) |
Sep 27, 2017 | 354.29 | 366.76 | 353.55 | 364.88 | 30,128 | +12.69(+3.60%) |
Sep 26, 2017 | 350.84 | 353.80 | 350.84 | 352.19 | 31,803 | +2.19(+0.63%) |
Sep 25, 2017 | 347.34 | 350.74 | 344.74 | 350.00 | 26,560 | +2.71(+0.78%) |
Sep 22, 2017 | 343.13 | 347.29 | 343.13 | 347.29 | 12,548 | +1.94(+0.56%) |
Sep 21, 2017 | 343.13 | 347.68 | 343.13 | 345.35 | 21,532 | -0.03(-0.01%) |
Sep 20, 2017 | 339.04 | 348.40 | 338.51 | 345.38 | 56,200 | +4.29(+1.26%) |
Sep 19, 2017 | 342.33 | 343.82 | 337.37 | 341.09 | 29,542 | -0.37(-0.11%) |
Sep 18, 2017 | 334.32 | 343.32 | 334.32 | 341.46 | 55,260 | +10.21(+3.08%) |
Sep 15, 2017 | 328.57 | 333.28 | 328.45 | 331.25 | 77,893 | +3.37(+1.03%) |
Sep 14, 2017 | 329.18 | 330.59 | 327.19 | 327.88 | 28,070 | -2.73(-0.83%) |
Sep 13, 2017 | 328.36 | 338.10 | 328.36 | 330.61 | 58,765 | -2.44(-0.73%) |
Sep 12, 2017 | 330.28 | 334.35 | 330.28 | 333.05 | 29,611 | +2.72(+0.82%) |
Sep 11, 2017 | 327.10 | 333.36 | 325.27 | 330.33 | 43,043 | +7.84(+2.43%) |
Sep 08, 2017 | 316.65 | 325.75 | 316.65 | 322.49 | 26,376 | +3.95(+1.24%) |
Sep 07, 2017 | 329.88 | 329.88 | 316.90 | 318.53 | 38,040 | -8.25(-2.52%) |
Sep 06, 2017 | 328.94 | 330.08 | 326.52 | 326.78 | 12,372 | +1.40(+0.43%) |
Sep 05, 2017 | 330.99 | 334.02 | 325.19 | 325.38 | 30,233 | -6.48(-1.95%) |
Sep 01, 2017 | 334.66 | 336.44 | 328.64 | 331.86 | 36,834 | -1.19(-0.36%) |
Aug 31, 2017 | 337.34 | 337.34 | 331.54 | 333.05 | 35,481 | -0.74(-0.22%) |
Aug 30, 2017 | 332.55 | 335.97 | 332.55 | 333.79 | 22,823 | +0.47(+0.14%) |
Aug 29, 2017 | 333.78 | 336.27 | 330.01 | 333.32 | 19,078 | -2.44(-0.73%) |
Aug 28, 2017 | 339.40 | 339.41 | 332.62 | 335.77 | 28,790 | -3.06(-0.90%) |
Aug 25, 2017 | 338.91 | 342.92 | 336.26 | 338.83 | 20,781 | +2.54(+0.76%) |
Aug 24, 2017 | 335.16 | 340.01 | 332.36 | 336.29 | 28,568 | +0.09(+0.03%) |
Aug 23, 2017 | 339.01 | 343.50 | 336.16 | 336.20 | 184,024 | -5.40(-1.58%) |
Aug 22, 2017 | 334.41 | 342.38 | 332.65 | 341.60 | 47,406 | +11.30(+3.42%) |
Aug 21, 2017 | 329.27 | 333.24 | 327.69 | 330.30 | 25,342 | -0.79(-0.24%) |
Aug 18, 2017 | 330.19 | 333.36 | 328.92 | 331.09 | 18,862 | -1.86(-0.56%) |
Aug 17, 2017 | 344.00 | 344.00 | 332.46 | 332.95 | 16,214 | -8.25(-2.42%) |
Aug 16, 2017 | 340.93 | 345.95 | 337.94 | 341.20 | 22,076 | +1.41(+0.41%) |
Aug 15, 2017 | 346.25 | 347.22 | 339.52 | 339.79 | 15,259 | -5.50(-1.59%) |
Aug 14, 2017 | 339.66 | 345.99 | 338.42 | 345.29 | 41,136 | +7.79(+2.31%) |
Aug 11, 2017 | 345.25 | 345.35 | 337.54 | 337.50 | 20,337 | -5.91(-1.72%) |
Aug 10, 2017 | 350.27 | 352.57 | 341.35 | 343.41 | 32,853 | -9.30(-2.64%) |
Aug 09, 2017 | 356.46 | 356.98 | 351.13 | 352.71 | 21,477 | -4.78(-1.34%) |
Aug 08, 2017 | 357.73 | 365.17 | 357.10 | 357.49 | 23,067 | +1.65(+0.46%) |
Aug 07, 2017 | 357.26 | 357.98 | 355.63 | 355.84 | 18,839 | -1.55(-0.43%) |
Aug 04, 2017 | 360.37 | 361.06 | 357.38 | 357.38 | 11,612 | -0.34(-0.10%) |
Aug 03, 2017 | 359.83 | 359.86 | 356.30 | 357.73 | 7,729 | -2.90(-0.81%) |
Aug 02, 2017 | 361.70 | 364.62 | 358.16 | 360.63 | 22,444 | +0.65(+0.18%) |