Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 501.60 | 517.60 | 500.48 | 511.52 | 2,734,744 | +1.28(+0.25%) |
Nov 29, 2017 | 500.32 | 516.16 | 499.52 | 510.24 | 2,353,090 | +10.88(+2.18%) |
Nov 28, 2017 | 501.28 | 506.72 | 496.80 | 499.36 | 2,211,993 | -6.72(-1.33%) |
Nov 27, 2017 | 511.68 | 502.72 | 506.08 | 1,362,579 | -0.16(-0.03%) | |
Nov 24, 2017 | 505.92 | 508.00 | 504.00 | 506.24 | 723,499 | -2.40(-0.47%) |
Nov 22, 2017 | 509.12 | 513.76 | 505.68 | 508.64 | 1,797,906 | -4.96(-0.97%) |
Nov 21, 2017 | 523.04 | 524.96 | 510.56 | 513.60 | 2,180,803 | -20.16(-3.78%) |
Nov 20, 2017 | 543.36 | 545.44 | 532.88 | 533.76 | 1,954,395 | -17.44(-3.16%) |
Nov 17, 2017 | 559.52 | 560.96 | 547.68 | 551.20 | 2,423,575 | -8.96(-1.60%) |
Nov 16, 2017 | 564.32 | 564.80 | 553.44 | 560.16 | 2,375,813 | -24.00(-4.11%) |
Nov 15, 2017 | 579.20 | 593.60 | 571.04 | 584.16 | 3,509,784 | +21.60(+3.84%) |
Nov 14, 2017 | 567.36 | 577.44 | 560.32 | 562.56 | 2,568,788 | +4.16(+0.74%) |
Nov 13, 2017 | 566.72 | 567.04 | 549.39 | 558.40 | 1,707,253 | +1.60(+0.29%) |
Nov 10, 2017 | 549.92 | 560.64 | 547.04 | 556.80 | 2,377,419 | +12.80(+2.35%) |
Nov 09, 2017 | 557.60 | 574.56 | 543.20 | 544.00 | 4,439,467 | +7.52(+1.40%) |
Nov 08, 2017 | 540.00 | 545.12 | 530.56 | 536.48 | 1,709,192 | +0.16(+0.03%) |
Nov 07, 2017 | 532.80 | 546.40 | 529.76 | 536.32 | 2,045,779 | +2.88(+0.54%) |
Nov 06, 2017 | 537.28 | 538.26 | 532.64 | 533.44 | 1,175,892 | -5.12(-0.95%) |
Nov 03, 2017 | 536.80 | 543.92 | 534.72 | 538.56 | 1,836,267 | -0.80(-0.15%) |
Nov 02, 2017 | 545.44 | 561.76 | 538.40 | 539.36 | 2,317,309 | -6.08(-1.11%) |
Nov 01, 2017 | 536.96 | 551.20 | 535.72 | 545.44 | 1,975,820 | +3.20(+0.59%) |
Oct 31, 2017 | 547.52 | 551.34 | 540.96 | 542.24 | 1,567,125 | -9.44(-1.71%) |
Oct 30, 2017 | 566.08 | 542.48 | 551.68 | 2,698,281 | +3.52(+0.64%) | |
Oct 27, 2017 | 565.60 | 575.04 | 545.60 | 548.16 | 2,494,309 | -32.00(-5.52%) |
Oct 26, 2017 | 573.60 | 580.80 | 565.92 | 580.16 | 2,394,597 | -1.44(-0.25%) |
Oct 25, 2017 | 569.92 | 621.60 | 567.68 | 581.60 | 5,211,293 | +17.12(+3.03%) |
Oct 24, 2017 | 548.48 | 566.73 | 544.80 | 564.48 | 2,362,288 | +6.88(+1.23%) |
Oct 23, 2017 | 537.12 | 563.84 | 536.64 | 557.60 | 2,192,044 | +16.96(+3.14%) |
Oct 20, 2017 | 541.44 | 544.96 | 539.36 | 540.64 | 1,582,334 | -9.60(-1.74%) |
Oct 19, 2017 | 573.12 | 579.04 | 549.60 | 550.24 | 2,597,551 | -4.00(-0.72%) |
Oct 18, 2017 | 554.24 | 555.68 | 550.56 | 554.24 | 1,349,041 | -2.88(-0.52%) |
Oct 17, 2017 | 556.96 | 562.88 | 554.56 | 557.12 | 1,527,645 | +1.92(+0.35%) |
Oct 16, 2017 | 560.48 | 564.16 | 555.20 | 555.20 | 1,318,663 | -10.24(-1.81%) |
Oct 13, 2017 | 569.76 | 572.00 | 560.48 | 565.44 | 1,356,066 | -10.08(-1.75%) |
Oct 12, 2017 | 580.80 | 586.00 | 570.08 | 575.52 | 1,602,138 | -4.16(-0.72%) |
Oct 11, 2017 | 590.40 | 595.04 | 577.92 | 579.68 | 1,347,671 | -12.48(-2.11%) |
Oct 10, 2017 | 595.36 | 606.24 | 590.08 | 592.16 | 1,529,263 | -14.08(-2.32%) |
Oct 09, 2017 | 591.20 | 611.84 | 590.24 | 606.24 | 1,231,278 | +12.96(+2.18%) |
Oct 06, 2017 | 595.84 | 608.80 | 593.28 | 593.28 | 2,015,985 | +0.16(+0.03%) |
Oct 05, 2017 | 609.12 | 610.08 | 592.16 | 593.12 | 1,856,476 | -20.00(-3.26%) |
Oct 04, 2017 | 613.76 | 618.24 | 610.56 | 613.12 | 1,117,352 | +1.12(+0.18%) |
Oct 03, 2017 | 608.80 | 615.36 | 607.68 | 612.00 | 1,109,585 | -2.24(-0.36%) |
Oct 02, 2017 | 623.36 | 623.68 | 608.96 | 614.24 | 1,606,198 | -12.80(-2.04%) |
Sep 29, 2017 | 638.40 | 642.96 | 625.62 | 627.04 | 1,535,889 | -11.52(-1.80%) |
Sep 28, 2017 | 651.04 | 651.84 | 638.40 | 638.56 | 1,206,957 | -8.96(-1.38%) |
Sep 27, 2017 | 654.88 | 647.52 | 1,401,082 | -4.80(-0.74%) | ||
Sep 26, 2017 | 656.16 | 664.00 | 649.44 | 652.32 | 1,300,771 | -8.16(-1.24%) |
Sep 25, 2017 | 661.44 | 680.64 | 652.72 | 660.48 | 2,270,683 | +0.48(+0.07%) |
Sep 22, 2017 | 667.20 | 672.00 | 655.68 | 660.00 | 1,324,392 | +4.64(+0.71%) |
Sep 21, 2017 | 653.92 | 663.68 | 651.84 | 655.36 | 1,582,147 | -0.32(-0.05%) |
Sep 20, 2017 | 658.56 | 681.12 | 652.32 | 655.68 | 1,785,193 | +1.12(+0.17%) |
Sep 19, 2017 | 655.20 | 664.48 | 654.40 | 654.56 | 1,411,088 | -1.44(-0.22%) |
Sep 18, 2017 | 676.00 | 676.00 | 649.92 | 656.00 | 1,848,993 | -28.80(-4.21%) |
Sep 15, 2017 | 694.40 | 694.72 | 683.68 | 684.80 | 1,345,962 | -12.80(-1.83%) |
Sep 14, 2017 | 696.96 | 699.36 | 687.36 | 697.60 | 1,539,875 | +9.44(+1.37%) |
Sep 13, 2017 | 712.96 | 713.44 | 687.52 | 688.16 | 1,603,133 | -24.64(-3.46%) |
Sep 12, 2017 | 722.72 | 727.68 | 712.80 | 712.80 | 1,405,522 | -19.84(-2.71%) |
Sep 11, 2017 | 747.84 | 748.00 | 727.52 | 732.64 | 1,874,923 | -43.68(-5.63%) |
Sep 08, 2017 | 766.72 | 781.44 | 764.96 | 776.32 | 1,655,783 | +18.56(+2.45%) |
Sep 07, 2017 | 760.32 | 773.12 | 752.00 | 757.76 | 2,081,173 | -3.52(-0.46%) |
Sep 06, 2017 | 762.40 | 780.48 | 758.56 | 761.28 | 2,258,980 | -17.76(-2.28%) |
Sep 05, 2017 | 765.92 | 811.84 | 750.88 | 779.04 | 4,478,288 | +40.32(+5.46%) |