Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 883.50 | 897.80 | 876.58 | 882.60 | 127,933 | +5.30(+0.60%) |
Sep 28, 2017 | 858.00 | 885.60 | 857.50 | 877.30 | 140,962 | +15.10(+1.75%) |
Sep 27, 2017 | 832.40 | 865.20 | 829.10 | 862.20 | 158,748 | +39.30(+4.78%) |
Sep 26, 2017 | 830.00 | 849.90 | 818.90 | 822.90 | 190,821 | +0.00(+0.00%) |
Sep 25, 2017 | 866.50 | 866.50 | 813.40 | 822.90 | 187,185 | -32.90(-3.84%) |
Sep 22, 2017 | 861.10 | 877.00 | 842.90 | 855.80 | 104,342 | -8.30(-0.96%) |
Sep 21, 2017 | 881.90 | 894.10 | 850.80 | 864.10 | 98,074 | -7.80(-0.89%) |
Sep 20, 2017 | 866.60 | 888.00 | 852.58 | 871.90 | 124,170 | +12.60(+1.47%) |
Sep 19, 2017 | 875.70 | 876.25 | 852.00 | 859.30 | 127,163 | -12.30(-1.41%) |
Sep 18, 2017 | 883.00 | 888.50 | 859.70 | 871.60 | 150,460 | +1.20(+0.14%) |
Sep 15, 2017 | 883.10 | 887.00 | 853.70 | 870.40 | 412,919 | -11.50(-1.30%) |
Sep 14, 2017 | 892.00 | 907.40 | 876.50 | 881.90 | 224,943 | -36.70(-4.00%) |
Sep 13, 2017 | 914.10 | 943.00 | 910.55 | 918.60 | 232,500 | +8.50(+0.93%) |
Sep 12, 2017 | 902.30 | 910.90 | 896.50 | 910.10 | 85,855 | +10.00(+1.11%) |
Sep 11, 2017 | 893.90 | 911.77 | 887.30 | 900.10 | 135,532 | +21.20(+2.41%) |
Sep 08, 2017 | 908.60 | 919.90 | 870.08 | 878.90 | 150,835 | -27.70(-3.06%) |
Sep 07, 2017 | 841.70 | 912.80 | 839.50 | 906.60 | 277,870 | +73.80(+8.86%) |
Sep 06, 2017 | 811.90 | 846.15 | 811.90 | 832.80 | 142,073 | +23.60(+2.92%) |
Sep 05, 2017 | 835.80 | 860.80 | 805.90 | 809.20 | 166,038 | -32.00(-3.80%) |
Sep 01, 2017 | 821.10 | 847.30 | 820.20 | 841.20 | 136,113 | +28.20(+3.47%) |
Aug 31, 2017 | 795.00 | 815.19 | 782.77 | 813.00 | 136,899 | +24.27(+3.08%) |
Aug 30, 2017 | 785.05 | 800.57 | 777.20 | 788.73 | 83,026 | +9.95(+1.28%) |
Aug 29, 2017 | 757.90 | 781.47 | 742.49 | 778.79 | 116,774 | +16.21(+2.13%) |
Aug 28, 2017 | 778.59 | 787.54 | 751.44 | 762.58 | 239,487 | -11.04(-1.43%) |
Aug 25, 2017 | 842.93 | 845.12 | 771.03 | 773.62 | 161,068 | -54.00(-6.52%) |
Aug 24, 2017 | 844.82 | 854.77 | 818.27 | 827.62 | 87,865 | -12.33(-1.47%) |
Aug 23, 2017 | 825.23 | 864.02 | 816.47 | 839.95 | 111,927 | +9.35(+1.13%) |
Aug 22, 2017 | 815.78 | 853.18 | 815.78 | 830.60 | 192,467 | +14.82(+1.82%) |
Aug 21, 2017 | 797.49 | 820.96 | 785.75 | 815.78 | 121,326 | +19.69(+2.47%) |
Aug 18, 2017 | 789.33 | 809.52 | 783.86 | 796.09 | 86,553 | +8.45(+1.07%) |
Aug 17, 2017 | 801.96 | 813.45 | 785.75 | 787.64 | 89,928 | -12.63(-1.58%) |
Aug 16, 2017 | 812.60 | 816.88 | 795.79 | 800.27 | 71,643 | -5.87(-0.73%) |
Aug 15, 2017 | 819.96 | 820.86 | 803.25 | 806.14 | 73,671 | -12.73(-1.55%) |
Aug 14, 2017 | 793.91 | 823.14 | 793.91 | 818.87 | 139,893 | +40.87(+5.25%) |
Aug 11, 2017 | 765.46 | 778.49 | 749.76 | 777.99 | 113,973 | +6.86(+0.89%) |
Aug 10, 2017 | 788.93 | 794.70 | 766.36 | 771.13 | 92,912 | -22.67(-2.86%) |
Aug 09, 2017 | 791.72 | 800.17 | 787.24 | 793.81 | 118,291 | -2.59(-0.32%) |
Aug 08, 2017 | 804.25 | 806.44 | 782.17 | 796.39 | 81,911 | -10.14(-1.26%) |
Aug 07, 2017 | 796.39 | 811.81 | 791.42 | 806.54 | 154,017 | +19.99(+2.54%) |
Aug 04, 2017 | 787.64 | 796.39 | 781.67 | 786.55 | 54,574 | +4.38(+0.56%) |
Aug 03, 2017 | 777.10 | 783.96 | 764.77 | 782.17 | 92,595 | +13.23(+1.72%) |
Aug 02, 2017 | 778.99 | 786.85 | 754.33 | 768.94 | 212,808 | -7.86(-1.01%) |
Aug 01, 2017 | 798.58 | 806.24 | 775.71 | 776.80 | 149,660 | -15.42(-1.95%) |
Jul 31, 2017 | 797.39 | 815.88 | 776.90 | 792.22 | 101,682 | -1.79(-0.23%) |
Jul 28, 2017 | 787.14 | 797.59 | 778.79 | 794.00 | 94,713 | +6.07(+0.77%) |
Jul 27, 2017 | 826.82 | 830.40 | 779.09 | 787.94 | 189,776 | -36.20(-4.39%) |
Jul 26, 2017 | 802.86 | 834.38 | 802.56 | 824.14 | 187,022 | +21.58(+2.69%) |
Jul 25, 2017 | 773.22 | 812.90 | 758.10 | 802.56 | 377,196 | +2.09(+0.26%) |
Jul 24, 2017 | 789.13 | 804.75 | 784.76 | 800.47 | 180,819 | +13.72(+1.74%) |
Jul 21, 2017 | 801.26 | 801.26 | 784.18 | 786.75 | 104,866 | -14.92(-1.86%) |
Jul 20, 2017 | 813.00 | 786.85 | 801.66 | 143,375 | +3.78(+0.47%) | |
Jul 19, 2017 | 816.18 | 821.55 | 795.89 | 797.88 | 140,362 | -18.30(-2.24%) |
Jul 18, 2017 | 797.09 | 820.16 | 787.04 | 816.18 | 120,739 | +22.58(+2.84%) |
Jul 17, 2017 | 796.59 | 813.50 | 788.44 | 793.61 | 97,269 | +0.20(+0.03%) |
Jul 14, 2017 | 778.79 | 814.29 | 777.45 | 793.41 | 180,990 | +15.81(+2.03%) |
Jul 13, 2017 | 793.61 | 795.60 | 767.05 | 777.60 | 149,608 | -16.61(-2.09%) |
Jul 12, 2017 | 764.77 | 795.60 | 761.68 | 794.20 | 155,709 | +37.09(+4.90%) |
Jul 11, 2017 | 748.36 | 758.40 | 734.04 | 757.11 | 95,512 | +14.72(+1.98%) |
Jul 10, 2017 | 719.42 | 746.77 | 719.42 | 742.39 | 116,219 | +25.16(+3.51%) |
Jul 07, 2017 | 707.19 | 722.80 | 699.83 | 717.23 | 85,285 | +11.14(+1.58%) |
Jul 06, 2017 | 716.04 | 726.83 | 702.11 | 706.09 | 162,256 | -9.95(-1.39%) |
Jul 05, 2017 | 712.06 | 717.43 | 705.20 | 716.04 | 60,496 | +6.66(+0.94%) |