Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 368.56 | 375.92 | 365.76 | 375.00 | 931,137 | +6.80(+1.85%) |
Sep 28, 2017 | 361.48 | 368.32 | 360.84 | 368.20 | 799,538 | +5.12(+1.41%) |
Sep 27, 2017 | 359.28 | 363.08 | 1,246,734 | +3.08(+0.86%) | ||
Sep 26, 2017 | 358.24 | 362.18 | 354.16 | 360.00 | 1,152,581 | +3.72(+1.04%) |
Sep 25, 2017 | 355.68 | 360.28 | 345.29 | 356.28 | 1,855,411 | -0.16(-0.04%) |
Sep 22, 2017 | 352.40 | 358.88 | 349.92 | 356.44 | 830,229 | -2.44(-0.68%) |
Sep 21, 2017 | 360.00 | 360.92 | 354.60 | 358.88 | 1,308,942 | +0.32(+0.09%) |
Sep 20, 2017 | 357.56 | 360.84 | 345.20 | 358.56 | 1,550,263 | -0.36(-0.10%) |
Sep 19, 2017 | 359.16 | 359.72 | 354.44 | 358.92 | 1,010,188 | -0.12(-0.03%) |
Sep 18, 2017 | 348.72 | 361.84 | 348.68 | 359.04 | 1,466,108 | +14.88(+4.32%) |
Sep 15, 2017 | 339.72 | 344.80 | 339.52 | 344.16 | 1,054,106 | +6.32(+1.87%) |
Sep 14, 2017 | 338.40 | 343.00 | 337.00 | 337.84 | 1,235,729 | -4.64(-1.35%) |
Sep 13, 2017 | 331.20 | 343.00 | 330.92 | 342.48 | 1,182,271 | +11.56(+3.49%) |
Sep 12, 2017 | 326.96 | 331.16 | 324.72 | 330.92 | 1,200,519 | +8.16(+2.53%) |
Sep 11, 2017 | 316.64 | 324.68 | 316.64 | 322.76 | 1,641,752 | +17.44(+5.71%) |
Sep 08, 2017 | 308.80 | 310.08 | 303.12 | 305.32 | 1,430,140 | -7.44(-2.38%) |
Sep 07, 2017 | 311.96 | 315.36 | 306.80 | 312.76 | 1,584,422 | +1.64(+0.53%) |
Sep 06, 2017 | 310.80 | 312.44 | 303.36 | 311.12 | 2,078,680 | +8.24(+2.72%) |
Sep 05, 2017 | 309.92 | 316.00 | 289.44 | 302.88 | 4,727,851 | -18.36(-5.72%) |
Sep 01, 2017 | 323.56 | 324.56 | 320.36 | 321.24 | 1,107,101 | +0.44(+0.14%) |
Aug 31, 2017 | 314.20 | 321.30 | 313.40 | 320.80 | 1,604,983 | +8.80(+2.82%) |
Aug 30, 2017 | 310.96 | 314.12 | 308.28 | 312.00 | 1,292,419 | +1.56(+0.50%) |
Aug 29, 2017 | 290.48 | 311.60 | 289.24 | 310.44 | 2,743,248 | -3.44(-1.10%) |
Aug 28, 2017 | 315.60 | 315.84 | 307.72 | 313.88 | 1,708,133 | +2.04(+0.65%) |
Aug 25, 2017 | 308.64 | 312.96 | 305.12 | 311.84 | 2,178,207 | +9.16(+3.03%) |
Aug 24, 2017 | 312.56 | 314.32 | 296.72 | 302.68 | 2,990,922 | -9.00(-2.89%) |
Aug 23, 2017 | 301.88 | 314.48 | 299.16 | 311.68 | 2,858,443 | -3.80(-1.20%) |
Aug 22, 2017 | 303.12 | 316.60 | 302.08 | 315.48 | 2,185,113 | +21.60(+7.35%) |
Aug 21, 2017 | 285.00 | 294.64 | 278.64 | 293.88 | 2,443,727 | +11.24(+3.98%) |
Aug 18, 2017 | 283.36 | 296.64 | 273.72 | 282.64 | 4,463,544 | +9.68(+3.55%) |
Aug 17, 2017 | 318.52 | 323.04 | 272.00 | 272.96 | 5,664,522 | -54.36(-16.61%) |
Aug 16, 2017 | 325.08 | 329.92 | 322.40 | 327.32 | 1,642,206 | +2.44(+0.75%) |
Aug 15, 2017 | 331.80 | 331.80 | 318.60 | 324.88 | 1,540,429 | +1.60(+0.49%) |
Aug 14, 2017 | 308.20 | 323.80 | 308.12 | 323.28 | 1,999,898 | +36.56(+12.75%) |
Aug 11, 2017 | 292.80 | 301.28 | 278.52 | 286.72 | 2,743,716 | -13.00(-4.34%) |
Aug 10, 2017 | 338.48 | 338.92 | 297.80 | 299.72 | 4,113,509 | -47.96(-13.79%) |
Aug 09, 2017 | 347.80 | 355.24 | 337.48 | 347.68 | 1,929,355 | -9.84(-2.75%) |
Aug 08, 2017 | 367.56 | 372.84 | 352.24 | 357.52 | 1,375,083 | -10.36(-2.82%) |
Aug 07, 2017 | 364.40 | 367.92 | 363.40 | 367.88 | 498,781 | +4.80(+1.32%) |
Aug 04, 2017 | 363.84 | 368.08 | 362.20 | 363.08 | 822,149 | +1.00(+0.28%) |
Aug 03, 2017 | 366.04 | 366.60 | 360.54 | 362.08 | 796,064 | -4.76(-1.30%) |
Aug 02, 2017 | 370.72 | 370.84 | 359.24 | 366.84 | 996,037 | -1.16(-0.32%) |
Aug 01, 2017 | 368.12 | 370.32 | 365.48 | 368.00 | 603,343 | +4.20(+1.15%) |
Jul 31, 2017 | 366.60 | 367.00 | 359.52 | 363.80 | 804,307 | +2.92(+0.81%) |
Jul 28, 2017 | 357.12 | 362.24 | 351.84 | 360.88 | 1,037,306 | -3.76(-1.03%) |
Jul 27, 2017 | 371.48 | 371.48 | 344.52 | 364.64 | 1,590,783 | -3.40(-0.92%) |
Jul 26, 2017 | 370.80 | 373.72 | 367.08 | 368.04 | 561,988 | -0.32(-0.09%) |
Jul 25, 2017 | 370.96 | 372.08 | 367.00 | 368.36 | 716,745 | -1.72(-0.46%) |
Jul 24, 2017 | 364.68 | 371.60 | 364.44 | 370.08 | 735,024 | +6.24(+1.72%) |
Jul 21, 2017 | 358.68 | 363.92 | 357.16 | 363.84 | 940,194 | +2.92(+0.81%) |
Jul 20, 2017 | 360.16 | 360.92 | 354.52 | 360.92 | 1,108,467 | +3.40(+0.95%) |
Jul 19, 2017 | 356.88 | 360.88 | 356.04 | 357.52 | 1,127,388 | +3.88(+1.10%) |
Jul 18, 2017 | 345.44 | 353.68 | 342.00 | 353.64 | 1,177,186 | +4.76(+1.36%) |
Jul 17, 2017 | 346.44 | 350.15 | 345.68 | 348.88 | 839,750 | +8.88(+2.61%) |
Jul 14, 2017 | 334.28 | 342.48 | 333.94 | 340.00 | 1,222,808 | +5.82(+1.74%) |
Jul 13, 2017 | 330.64 | 335.10 | 330.48 | 334.18 | 1,418,376 | +3.64(+1.10%) |
Jul 12, 2017 | 327.28 | 331.74 | 326.70 | 330.54 | 1,374,777 | +8.82(+2.74%) |
Jul 11, 2017 | 319.40 | 323.16 | 306.48 | 321.72 | 2,169,549 | +1.38(+0.43%) |
Jul 10, 2017 | 313.22 | 322.84 | 312.52 | 320.34 | 1,130,150 | +7.62(+2.44%) |
Jul 07, 2017 | 307.94 | 313.12 | 305.28 | 312.72 | 1,977,905 | +10.72(+3.55%) |
Jul 06, 2017 | 311.82 | 313.70 | 299.34 | 302.00 | 2,625,328 | -16.00(-5.03%) |
Jul 05, 2017 | 319.92 | 322.04 | 309.14 | 318.00 | 1,708,545 | -0.22(-0.07%) |