Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 617.07 | 640.05 | 617.07 | 633.55 | 217,102 | +20.65(+3.37%) |
Oct 30, 2017 | 628.91 | 635.41 | 599.44 | 612.90 | 242,189 | -13.69(-2.19%) |
Oct 27, 2017 | 644.69 | 649.56 | 621.02 | 626.59 | 194,960 | -14.16(-2.21%) |
Oct 26, 2017 | 606.63 | 649.56 | 603.38 | 640.75 | 304,111 | +32.95(+5.42%) |
Oct 25, 2017 | 598.74 | 620.55 | 597.58 | 607.79 | 276,547 | +11.14(+1.87%) |
Oct 24, 2017 | 590.39 | 601.99 | 584.12 | 596.65 | 254,914 | +14.16(+2.43%) |
Oct 23, 2017 | 589.23 | 595.96 | 572.05 | 582.50 | 237,318 | +6.03(+1.05%) |
Oct 20, 2017 | 573.45 | 585.05 | 566.95 | 576.46 | 253,208 | +14.16(+2.52%) |
Oct 19, 2017 | 560.91 | 566.72 | 551.17 | 562.31 | 173,622 | -5.57(-0.98%) |
Oct 18, 2017 | 566.25 | 574.14 | 557.90 | 567.88 | 193,848 | +6.50(+1.16%) |
Oct 17, 2017 | 573.21 | 577.33 | 556.04 | 561.38 | 264,813 | +0.70(+0.12%) |
Oct 16, 2017 | 534.46 | 570.27 | 531.90 | 560.68 | 247,416 | +26.46(+4.95%) |
Oct 13, 2017 | 528.42 | 544.20 | 524.48 | 534.23 | 242,583 | -7.66(-1.41%) |
Oct 12, 2017 | 544.20 | 551.86 | 534.68 | 541.88 | 191,963 | +4.87(+0.91%) |
Oct 11, 2017 | 545.37 | 572.98 | 536.31 | 537.01 | 330,576 | -14.39(-2.61%) |
Oct 10, 2017 | 534.92 | 555.58 | 531.44 | 551.40 | 304,375 | +10.91(+2.02%) |
Oct 09, 2017 | 545.13 | 552.32 | 535.85 | 540.49 | 171,117 | -13.23(-2.39%) |
Oct 06, 2017 | 582.73 | 595.96 | 551.17 | 553.72 | 321,374 | -24.37(-4.22%) |
Oct 05, 2017 | 565.79 | 583.19 | 562.77 | 578.09 | 220,515 | +12.76(+2.26%) |
Oct 04, 2017 | 565.79 | 578.55 | 562.07 | 565.32 | 192,359 | -10.44(-1.81%) |
Oct 03, 2017 | 590.39 | 593.63 | 571.76 | 575.77 | 257,997 | -19.49(-3.27%) |
Oct 02, 2017 | 604.77 | 612.20 | 584.82 | 595.26 | 263,782 | -4.87(-0.81%) |
Sep 29, 2017 | 583.42 | 600.60 | 582.50 | 600.13 | 243,622 | +14.39(+2.46%) |
Sep 28, 2017 | 590.62 | 598.26 | 576.69 | 585.75 | 251,939 | -11.37(-1.90%) |
Sep 27, 2017 | 598.28 | 583.42 | 597.12 | 320,176 | +24.83(+4.34%) | |
Sep 26, 2017 | 561.84 | 577.62 | 550.96 | 572.28 | 311,264 | +33.65(+6.25%) |
Sep 25, 2017 | 574.61 | 578.55 | 535.85 | 538.63 | 324,218 | -27.85(-4.92%) |
Sep 22, 2017 | 568.57 | 577.45 | 561.17 | 566.48 | 221,324 | -18.33(-3.13%) |
Sep 21, 2017 | 592.24 | 596.42 | 561.45 | 584.82 | 289,474 | +19.96(+3.53%) |
Sep 20, 2017 | 536.08 | 584.82 | 515.89 | 564.86 | 562,129 | +25.30(+4.69%) |
Sep 19, 2017 | 543.51 | 550.24 | 535.62 | 539.56 | 253,177 | -8.82(-1.61%) |
Sep 18, 2017 | 536.78 | 556.50 | 534.92 | 548.38 | 353,182 | +26.69(+5.12%) |
Sep 15, 2017 | 510.79 | 526.85 | 508.00 | 521.69 | 290,859 | +14.85(+2.93%) |
Sep 14, 2017 | 521.00 | 527.50 | 502.20 | 506.84 | 294,202 | -10.67(-2.06%) |
Sep 13, 2017 | 490.60 | 520.76 | 490.36 | 517.52 | 382,148 | +28.78(+5.89%) |
Sep 12, 2017 | 501.74 | 508.00 | 484.79 | 488.74 | 325,112 | -6.73(-1.36%) |
Sep 11, 2017 | 485.26 | 500.34 | 469.48 | 495.47 | 483,608 | +37.36(+8.16%) |
Sep 08, 2017 | 450.22 | 467.16 | 446.74 | 458.11 | 457,356 | +12.07(+2.71%) |
Sep 07, 2017 | 463.21 | 465.71 | 441.17 | 446.04 | 534,785 | -31.33(-6.56%) |
Sep 06, 2017 | 464.84 | 485.75 | 458.57 | 477.37 | 415,572 | +18.56(+4.05%) |
Sep 05, 2017 | 474.58 | 475.74 | 456.71 | 458.80 | 559,650 | -29.01(-5.95%) |
Sep 01, 2017 | 484.79 | 506.38 | 483.17 | 487.81 | 393,148 | -3.94(-0.80%) |
Aug 31, 2017 | 524.71 | 524.71 | 489.67 | 491.76 | 373,694 | -36.20(-6.86%) |
Aug 30, 2017 | 519.84 | 530.74 | 513.51 | 527.96 | 269,697 | +14.39(+2.80%) |
Aug 29, 2017 | 499.65 | 531.16 | 492.22 | 513.57 | 406,435 | -12.30(-2.34%) |
Aug 28, 2017 | 574.61 | 575.53 | 525.41 | 525.87 | 658,225 | -58.95(-10.08%) |
Aug 25, 2017 | 585.05 | 601.55 | 573.45 | 584.82 | 331,832 | -6.96(-1.18%) |
Aug 24, 2017 | 600.60 | 604.54 | 583.66 | 591.78 | 297,398 | -4.18(-0.70%) |
Aug 23, 2017 | 601.06 | 612.20 | 594.10 | 595.96 | 200,025 | -14.62(-2.39%) |
Aug 22, 2017 | 603.38 | 611.74 | 595.26 | 610.58 | 253,162 | +14.16(+2.37%) |
Aug 21, 2017 | 616.38 | 617.77 | 595.03 | 596.42 | 307,507 | -29.01(-4.64%) |
Aug 18, 2017 | 592.94 | 630.30 | 581.34 | 625.43 | 370,855 | +8.59(+1.39%) |
Aug 17, 2017 | 608.02 | 623.80 | 599.44 | 616.84 | 276,882 | +2.78(+0.45%) |
Aug 16, 2017 | 662.56 | 664.65 | 606.86 | 614.06 | 384,621 | -43.63(-6.63%) |
Aug 15, 2017 | 666.50 | 668.36 | 651.42 | 657.69 | 254,454 | +23.21(+3.66%) |
Aug 14, 2017 | 631.70 | 645.15 | 626.59 | 634.48 | 261,291 | +23.21(+3.80%) |
Aug 11, 2017 | 616.38 | 627.28 | 607.10 | 611.27 | 248,434 | -6.26(-1.01%) |
Aug 10, 2017 | 628.91 | 634.71 | 617.31 | 617.54 | 334,065 | -40.38(-6.14%) |
Aug 09, 2017 | 660.94 | 672.77 | 648.87 | 657.92 | 284,274 | -32.72(-4.74%) |
Aug 08, 2017 | 675.09 | 711.53 | 673.70 | 690.64 | 227,104 | -2.55(-0.37%) |
Aug 07, 2017 | 693.89 | 694.35 | 675.32 | 693.19 | 155,389 | +9.75(+1.43%) |
Aug 04, 2017 | 667.67 | 695.05 | 661.63 | 683.45 | 296,047 | +34.35(+5.29%) |
Aug 03, 2017 | 648.64 | 653.04 | 630.30 | 649.10 | 175,590 | +5.11(+0.79%) |
Aug 02, 2017 | 645.15 | 649.80 | 628.21 | 643.99 | 199,252 | +3.71(+0.58%) |