Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 435.28 | 450.23 | 435.28 | 447.12 | 909,611 | +12.01(+2.76%) |
Sep 28, 2017 | 433.29 | 439.04 | 433.29 | 435.11 | 456,629 | -0.32(-0.07%) |
Sep 27, 2017 | 437.61 | 432.50 | 435.43 | 499,845 | +0.46(+0.11%) | |
Sep 26, 2017 | 440.40 | 442.80 | 433.31 | 434.97 | 453,376 | -3.18(-0.73%) |
Sep 25, 2017 | 431.99 | 442.90 | 431.64 | 438.15 | 834,103 | +5.43(+1.25%) |
Sep 22, 2017 | 431.12 | 433.77 | 427.04 | 432.72 | 626,312 | -0.73(-0.17%) |
Sep 21, 2017 | 435.00 | 438.77 | 429.47 | 433.45 | 556,877 | -4.72(-1.08%) |
Sep 20, 2017 | 431.64 | 438.44 | 429.55 | 438.17 | 692,588 | +6.79(+1.57%) |
Sep 19, 2017 | 433.26 | 434.64 | 426.47 | 431.38 | 699,266 | -3.26(-0.75%) |
Sep 18, 2017 | 433.48 | 439.02 | 430.05 | 434.64 | 672,287 | +1.19(+0.27%) |
Sep 15, 2017 | 442.04 | 442.16 | 432.43 | 433.45 | 1,002,422 | -7.81(-1.77%) |
Sep 14, 2017 | 436.68 | 443.30 | 429.31 | 441.26 | 987,656 | +3.52(+0.80%) |
Sep 13, 2017 | 445.00 | 445.00 | 433.16 | 437.74 | 1,062,469 | -6.74(-1.52%) |
Sep 12, 2017 | 448.12 | 448.12 | 440.00 | 444.48 | 881,128 | -0.63(-0.14%) |
Sep 11, 2017 | 451.08 | 454.99 | 441.52 | 445.11 | 1,983,017 | -26.38(-5.60%) |
Sep 08, 2017 | 473.00 | 479.02 | 470.00 | 471.49 | 761,263 | -0.43(-0.09%) |
Sep 07, 2017 | 489.00 | 489.00 | 467.00 | 471.92 | 1,554,416 | -28.30(-5.66%) |
Sep 06, 2017 | 499.69 | 503.33 | 492.87 | 500.22 | 441,614 | +5.86(+1.19%) |
Sep 05, 2017 | 499.81 | 503.54 | 489.37 | 494.36 | 657,668 | -9.64(-1.91%) |
Sep 01, 2017 | 498.24 | 505.49 | 497.09 | 504.00 | 699,890 | +7.10(+1.43%) |
Aug 31, 2017 | 488.40 | 502.42 | 484.00 | 496.90 | 872,340 | +9.78(+2.01%) |
Aug 30, 2017 | 480.51 | 495.85 | 477.97 | 487.12 | 729,375 | +8.09(+1.69%) |
Aug 29, 2017 | 476.88 | 481.35 | 473.37 | 479.03 | 546,294 | -0.19(-0.04%) |
Aug 28, 2017 | 483.92 | 486.35 | 477.78 | 479.22 | 831,156 | +1.42(+0.30%) |
Aug 25, 2017 | 485.25 | 487.77 | 477.38 | 477.80 | 531,653 | -7.46(-1.54%) |
Aug 24, 2017 | 477.27 | 488.82 | 474.39 | 485.26 | 538,991 | +8.11(+1.70%) |
Aug 23, 2017 | 475.00 | 480.86 | 472.32 | 477.15 | 410,483 | -1.50(-0.31%) |
Aug 22, 2017 | 470.00 | 483.00 | 469.20 | 478.65 | 503,575 | +8.91(+1.90%) |
Aug 21, 2017 | 467.75 | 472.49 | 467.43 | 469.74 | 510,675 | +1.76(+0.38%) |
Aug 18, 2017 | 461.90 | 470.86 | 460.56 | 467.98 | 549,722 | +3.96(+0.85%) |
Aug 17, 2017 | 469.82 | 470.04 | 461.77 | 464.02 | 711,648 | -4.52(-0.96%) |
Aug 16, 2017 | 475.58 | 475.58 | 467.24 | 468.54 | 383,329 | -4.03(-0.85%) |
Aug 15, 2017 | 473.87 | 475.00 | 470.49 | 472.57 | 378,514 | -1.97(-0.42%) |
Aug 14, 2017 | 469.97 | 476.80 | 466.99 | 474.54 | 537,421 | +7.95(+1.70%) |
Aug 11, 2017 | 462.35 | 467.86 | 459.23 | 466.59 | 495,953 | +6.51(+1.41%) |
Aug 10, 2017 | 470.48 | 472.46 | 459.14 | 460.08 | 573,729 | -14.01(-2.96%) |
Aug 09, 2017 | 469.96 | 478.86 | 465.52 | 474.09 | 979,959 | +4.41(+0.94%) |
Aug 08, 2017 | 469.18 | 475.25 | 467.35 | 469.68 | 484,690 | -0.42(-0.09%) |
Aug 07, 2017 | 468.71 | 471.76 | 462.21 | 470.10 | 499,116 | +1.34(+0.29%) |
Aug 04, 2017 | 473.23 | 466.66 | 468.76 | 771,168 | +1.65(+0.35%) | |
Aug 03, 2017 | 498.10 | 498.50 | 463.30 | 467.11 | 1,208,711 | -9.71(-2.04%) |
Aug 02, 2017 | 470.78 | 477.51 | 468.31 | 476.82 | 956,066 | +4.82(+1.02%) |
Aug 01, 2017 | 486.60 | 490.17 | 471.26 | 472.00 | 1,282,076 | -19.62(-3.99%) |
Jul 31, 2017 | 489.67 | 499.14 | 487.13 | 491.62 | 1,008,967 | -17.09(-3.36%) |
Jul 28, 2017 | 507.01 | 513.42 | 499.04 | 508.71 | 620,107 | +0.30(+0.06%) |
Jul 27, 2017 | 515.77 | 517.44 | 503.98 | 508.41 | 958,059 | -7.22(-1.40%) |
Jul 26, 2017 | 513.77 | 518.57 | 510.00 | 515.63 | 369,478 | +2.18(+0.42%) |
Jul 25, 2017 | 523.97 | 526.11 | 510.74 | 513.45 | 596,191 | -7.77(-1.49%) |
Jul 24, 2017 | 516.94 | 521.77 | 510.70 | 521.22 | 474,355 | +5.30(+1.03%) |
Jul 21, 2017 | 518.46 | 522.00 | 513.40 | 515.92 | 617,665 | -5.21(-1.00%) |
Jul 20, 2017 | 524.89 | 510.00 | 521.13 | 772,154 | +14.34(+2.83%) | |
Jul 19, 2017 | 504.99 | 509.13 | 501.10 | 506.79 | 850,765 | +9.16(+1.84%) |
Jul 18, 2017 | 497.64 | 499.98 | 494.37 | 497.63 | 450,891 | -0.48(-0.10%) |
Jul 17, 2017 | 508.28 | 509.71 | 496.76 | 498.11 | 620,166 | -6.79(-1.34%) |
Jul 14, 2017 | 507.40 | 509.57 | 498.65 | 504.90 | 608,260 | -0.15(-0.03%) |
Jul 13, 2017 | 496.02 | 509.95 | 492.18 | 505.05 | 790,120 | +8.06(+1.62%) |
Jul 12, 2017 | 496.20 | 499.32 | 489.09 | 496.99 | 576,678 | +4.99(+1.01%) |
Jul 11, 2017 | 498.52 | 502.00 | 489.19 | 492.00 | 829,218 | -7.91(-1.58%) |
Jul 10, 2017 | 497.61 | 500.74 | 489.33 | 499.91 | 888,378 | +3.41(+0.69%) |
Jul 07, 2017 | 497.51 | 506.39 | 493.44 | 496.50 | 729,067 | +6.31(+1.29%) |
Jul 06, 2017 | 496.35 | 482.51 | 490.19 | 898,606 | -6.81(-1.37%) | |
Jul 05, 2017 | 490.08 | 499.36 | 489.56 | 497.00 | 822,976 | +9.27(+1.90%) |