Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 440.78 | 454.34 | 440.78 | 452.88 | 8,324 | +14.91(+3.40%) |
Oct 30, 2017 | 441.33 | 451.33 | 434.13 | 437.96 | 9,221 | -2.36(-0.53%) |
Oct 27, 2017 | 438.93 | 441.06 | 428.41 | 440.32 | 9,959 | -1.75(-0.40%) |
Oct 26, 2017 | 455.28 | 455.28 | 440.87 | 442.07 | 18,058 | -15.60(-3.41%) |
Oct 25, 2017 | 478.54 | 485.98 | 449.64 | 457.68 | 14,461 | -20.13(-4.21%) |
Oct 24, 2017 | 481.50 | 482.51 | 476.51 | 477.80 | 7,830 | -1.76(-0.37%) |
Oct 23, 2017 | 491.75 | 491.75 | 478.73 | 479.56 | 4,522 | -7.66(-1.57%) |
Oct 20, 2017 | 499.13 | 502.08 | 486.55 | 487.22 | 3,619 | -1.57(-0.32%) |
Oct 19, 2017 | 496.36 | 496.36 | 477.44 | 488.79 | 11,835 | -25.30(-4.92%) |
Oct 18, 2017 | 511.69 | 515.30 | 505.04 | 514.09 | 5,581 | +9.97(+1.98%) |
Oct 17, 2017 | 522.77 | 522.77 | 503.75 | 504.12 | 6,601 | -15.70(-3.02%) |
Oct 16, 2017 | 509.29 | 520.83 | 504.39 | 519.81 | 6,096 | +18.83(+3.76%) |
Oct 13, 2017 | 494.79 | 505.50 | 490.27 | 500.98 | 4,415 | +14.03(+2.88%) |
Oct 12, 2017 | 499.32 | 499.32 | 485.75 | 486.94 | 3,760 | -8.68(-1.75%) |
Oct 11, 2017 | 494.33 | 498.39 | 490.26 | 495.62 | 2,270 | -1.62(-0.32%) |
Oct 10, 2017 | 489.62 | 500.43 | 489.62 | 497.24 | 6,482 | +10.66(+2.19%) |
Oct 09, 2017 | 486.67 | 489.34 | 480.48 | 486.58 | 5,640 | +2.13(+0.44%) |
Oct 06, 2017 | 480.11 | 484.83 | 476.42 | 484.45 | 3,936 | +1.56(+0.32%) |
Oct 05, 2017 | 486.21 | 486.21 | 479.04 | 482.88 | 3,906 | +1.48(+0.31%) |
Oct 04, 2017 | 484.36 | 484.36 | 477.98 | 481.40 | 3,843 | -2.96(-0.61%) |
Oct 03, 2017 | 474.11 | 484.63 | 474.11 | 484.36 | 7,199 | +15.90(+3.39%) |
Oct 02, 2017 | 468.66 | 473.37 | 463.73 | 468.46 | 5,230 | +6.62(+1.43%) |
Sep 29, 2017 | 455.46 | 464.14 | 455.46 | 461.83 | 4,852 | +6.32(+1.39%) |
Sep 28, 2017 | 453.98 | 456.96 | 447.89 | 455.51 | 4,549 | -4.66(-1.01%) |
Sep 27, 2017 | 462.20 | 455.97 | 460.17 | 7,783 | +9.23(+2.05%) | |
Sep 26, 2017 | 452.41 | 462.48 | 447.80 | 450.94 | 9,676 | +4.62(+1.03%) |
Sep 25, 2017 | 479.28 | 479.28 | 439.95 | 446.32 | 18,945 | -39.52(-8.13%) |
Sep 22, 2017 | 480.11 | 485.84 | 476.51 | 485.84 | 4,716 | +1.20(+0.25%) |
Sep 21, 2017 | 497.38 | 497.38 | 475.04 | 484.64 | 5,586 | -8.68(-1.76%) |
Sep 20, 2017 | 501.90 | 503.47 | 484.10 | 493.32 | 8,114 | -5.91(-1.18%) |
Sep 19, 2017 | 503.19 | 503.19 | 494.79 | 499.23 | 6,889 | -3.42(-0.68%) |
Sep 18, 2017 | 500.24 | 504.86 | 496.73 | 502.64 | 12,483 | +11.45(+2.33%) |
Sep 15, 2017 | 492.39 | 497.42 | 486.39 | 491.19 | 7,741 | -3.60(-0.73%) |
Sep 14, 2017 | 493.32 | 499.68 | 486.39 | 494.79 | 9,086 | +1.20(+0.24%) |
Sep 13, 2017 | 487.22 | 498.19 | 486.39 | 493.59 | 7,352 | +6.34(+1.30%) |
Sep 12, 2017 | 482.42 | 488.29 | 476.14 | 487.25 | 6,271 | +10.46(+2.19%) |
Sep 11, 2017 | 469.68 | 478.36 | 469.68 | 476.79 | 9,882 | +17.91(+3.90%) |
Sep 08, 2017 | 467.83 | 470.88 | 457.95 | 458.88 | 5,133 | -9.05(-1.93%) |
Sep 07, 2017 | 456.29 | 469.77 | 454.81 | 467.93 | 9,062 | +13.77(+3.03%) |
Sep 06, 2017 | 455.74 | 457.31 | 447.52 | 454.16 | 6,262 | +5.16(+1.15%) |
Sep 05, 2017 | 457.49 | 457.49 | 440.04 | 449.00 | 15,413 | -12.37(-2.68%) |
Sep 01, 2017 | 457.77 | 463.49 | 451.73 | 461.37 | 15,300 | +8.03(+1.77%) |
Aug 31, 2017 | 449.18 | 453.56 | 443.18 | 453.34 | 11,792 | +11.54(+2.61%) |
Aug 30, 2017 | 432.29 | 442.90 | 431.89 | 441.80 | 13,352 | +13.85(+3.24%) |
Aug 29, 2017 | 420.10 | 430.35 | 410.86 | 427.95 | 16,340 | +4.06(+0.96%) |
Aug 28, 2017 | 446.69 | 446.69 | 419.82 | 423.88 | 24,189 | -18.28(-4.13%) |
Aug 25, 2017 | 468.20 | 468.51 | 440.86 | 442.17 | 37,989 | -16.44(-3.58%) |
Aug 24, 2017 | 468.39 | 471.25 | 457.03 | 458.60 | 38,651 | -7.29(-1.57%) |
Aug 23, 2017 | 452.51 | 466.63 | 452.51 | 465.89 | 3,463 | +8.52(+1.86%) |
Aug 22, 2017 | 457.03 | 457.37 | 450.01 | 457.37 | 3,740 | +0.77(+0.17%) |
Aug 21, 2017 | 442.54 | 457.40 | 442.54 | 456.60 | 2,021 | +18.04(+4.11%) |
Aug 18, 2017 | 434.32 | 442.26 | 424.81 | 438.56 | 2,578 | +6.92(+1.60%) |
Aug 17, 2017 | 452.78 | 452.78 | 431.64 | 431.64 | 5,092 | -16.71(-3.73%) |
Aug 16, 2017 | 444.29 | 452.60 | 444.29 | 448.35 | 3,515 | +11.91(+2.73%) |
Aug 15, 2017 | 441.52 | 441.52 | 432.75 | 436.44 | 1,995 | -4.80(-1.09%) |
Aug 14, 2017 | 439.49 | 451.12 | 437.18 | 441.24 | 3,109 | +11.91(+2.77%) |
Aug 11, 2017 | 416.40 | 430.16 | 405.88 | 429.33 | 4,274 | +3.23(+0.76%) |
Aug 10, 2017 | 451.68 | 451.68 | 421.67 | 426.10 | 5,558 | -34.16(-7.42%) |
Aug 09, 2017 | 450.29 | 461.46 | 441.64 | 460.26 | 2,583 | +2.58(+0.56%) |
Aug 08, 2017 | 457.03 | 462.85 | 452.53 | 457.68 | 5,788 | +8.68(+1.93%) |
Aug 07, 2017 | 433.67 | 449.88 | 433.67 | 449.00 | 7,209 | +23.73(+5.58%) |
Aug 04, 2017 | 423.79 | 426.47 | 422.41 | 425.27 | 1,888 | +5.88(+1.40%) |
Aug 03, 2017 | 416.04 | 420.84 | 406.95 | 419.39 | 1,448 | +5.84(+1.41%) |
Aug 02, 2017 | 430.90 | 430.90 | 401.40 | 413.54 | 4,555 | -13.11(-3.07%) |