Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 689.23 | 710.10 | 677.24 | 691.63 | 214,229 | -5.76(-0.83%) |
Nov 29, 2017 | 718.97 | 718.97 | 692.11 | 697.38 | 256,956 | -39.81(-5.40%) |
Nov 28, 2017 | 752.54 | 755.35 | 728.56 | 737.19 | 148,854 | -13.91(-1.85%) |
Nov 27, 2017 | 758.30 | 762.62 | 736.72 | 751.10 | 126,683 | +16.31(+2.22%) |
Nov 24, 2017 | 734.80 | 759.02 | 729.04 | 734.80 | 91,704 | -13.43(-1.79%) |
Nov 22, 2017 | 733.84 | 756.86 | 731.92 | 748.23 | 204,831 | +29.26(+4.07%) |
Nov 21, 2017 | 714.17 | 735.28 | 712.30 | 718.97 | 172,695 | +13.91(+1.97%) |
Nov 20, 2017 | 725.20 | 727.60 | 695.47 | 705.06 | 230,971 | -39.33(-5.28%) |
Nov 17, 2017 | 722.33 | 755.90 | 716.09 | 744.39 | 232,885 | +30.70(+4.30%) |
Nov 16, 2017 | 704.10 | 718.01 | 701.70 | 713.69 | 102,089 | +2.88(+0.40%) |
Nov 15, 2017 | 713.69 | 714.65 | 691.63 | 710.82 | 164,076 | +10.55(+1.51%) |
Nov 14, 2017 | 704.10 | 719.45 | 690.19 | 700.26 | 198,860 | -14.87(-2.08%) |
Nov 13, 2017 | 738.15 | 740.55 | 710.34 | 715.13 | 187,500 | -14.87(-2.04%) |
Nov 10, 2017 | 760.22 | 765.46 | 724.73 | 730.00 | 202,924 | -34.53(-4.52%) |
Nov 09, 2017 | 784.68 | 784.68 | 751.10 | 764.53 | 203,746 | -9.11(-1.18%) |
Nov 08, 2017 | 777.00 | 793.79 | 769.86 | 773.65 | 185,298 | +13.91(+1.83%) |
Nov 07, 2017 | 767.89 | 773.65 | 739.59 | 759.74 | 176,440 | -20.14(-2.58%) |
Nov 06, 2017 | 733.84 | 792.35 | 729.10 | 779.88 | 248,206 | +46.52(+6.34%) |
Nov 03, 2017 | 766.45 | 766.45 | 718.01 | 733.36 | 238,450 | -20.62(-2.74%) |
Nov 02, 2017 | 744.39 | 774.61 | 742.52 | 753.98 | 166,004 | +21.10(+2.88%) |
Nov 01, 2017 | 737.67 | 772.21 | 726.07 | 732.88 | 257,334 | +5.76(+0.79%) |
Oct 31, 2017 | 741.03 | 741.99 | 720.89 | 727.12 | 193,268 | -34.53(-4.53%) |
Oct 30, 2017 | 774.76 | 727.60 | 761.66 | 207,942 | +31.66(+4.34%) | |
Oct 27, 2017 | 714.17 | 746.79 | 701.94 | 730.00 | 218,721 | +8.15(+1.13%) |
Oct 26, 2017 | 764.05 | 766.50 | 711.29 | 721.85 | 302,694 | -35.97(-4.75%) |
Oct 25, 2017 | 778.44 | 781.80 | 751.58 | 757.82 | 239,039 | -20.62(-2.65%) |
Oct 24, 2017 | 797.63 | 806.74 | 772.50 | 778.44 | 229,786 | -28.78(-3.57%) |
Oct 23, 2017 | 809.62 | 823.89 | 784.44 | 807.22 | 258,682 | -16.31(-1.98%) |
Oct 20, 2017 | 844.15 | 848.47 | 817.34 | 823.53 | 258,987 | -37.41(-4.35%) |
Oct 19, 2017 | 863.34 | 875.33 | 852.07 | 860.94 | 190,742 | +13.43(+1.58%) |
Oct 18, 2017 | 862.86 | 872.93 | 845.11 | 847.51 | 192,748 | -19.66(-2.27%) |
Oct 17, 2017 | 858.54 | 875.33 | 840.79 | 867.17 | 274,248 | -7.19(-0.82%) |
Oct 16, 2017 | 926.65 | 932.88 | 856.14 | 874.37 | 294,213 | -54.20(-5.84%) |
Oct 13, 2017 | 954.47 | 957.83 | 912.74 | 928.57 | 194,816 | -4.80(-0.51%) |
Oct 12, 2017 | 947.75 | 953.51 | 923.29 | 933.36 | 174,876 | -24.46(-2.55%) |
Oct 11, 2017 | 936.24 | 958.78 | 883.00 | 957.83 | 311,118 | +32.13(+3.47%) |
Oct 10, 2017 | 978.45 | 980.37 | 916.75 | 925.69 | 236,058 | -38.37(-3.98%) |
Oct 09, 2017 | 944.88 | 969.34 | 928.09 | 964.06 | 180,957 | +34.53(+3.72%) |
Oct 06, 2017 | 871.97 | 932.40 | 849.43 | 929.53 | 361,502 | +58.04(+6.66%) |
Oct 05, 2017 | 908.42 | 913.03 | 866.70 | 871.49 | 222,195 | -39.81(-4.37%) |
Oct 04, 2017 | 907.94 | 915.25 | 889.23 | 911.30 | 200,683 | +22.06(+2.48%) |
Oct 03, 2017 | 865.26 | 901.23 | 859.50 | 889.24 | 195,246 | +32.62(+3.81%) |
Oct 02, 2017 | 851.35 | 869.57 | 830.24 | 856.62 | 198,350 | -3.36(-0.39%) |
Sep 29, 2017 | 887.32 | 889.72 | 857.10 | 859.98 | 175,115 | -18.71(-2.13%) |
Sep 28, 2017 | 867.17 | 900.27 | 857.10 | 878.69 | 235,309 | +21.58(+2.52%) |
Sep 27, 2017 | 890.68 | 854.23 | 857.10 | 295,056 | -43.65(-4.85%) | |
Sep 26, 2017 | 925.69 | 949.24 | 883.55 | 900.75 | 302,851 | -61.87(-6.43%) |
Sep 25, 2017 | 901.23 | 978.45 | 898.83 | 962.62 | 276,340 | +47.96(+5.24%) |
Sep 22, 2017 | 903.63 | 928.09 | 892.16 | 914.66 | 219,505 | +37.41(+4.26%) |
Sep 21, 2017 | 863.34 | 917.06 | 861.90 | 877.25 | 252,605 | -25.42(-2.82%) |
Sep 20, 2017 | 961.66 | 998.59 | 866.22 | 902.67 | 406,070 | -49.40(-5.19%) |
Sep 19, 2017 | 942.00 | 960.22 | 930.49 | 952.07 | 215,687 | +17.75(+1.90%) |
Sep 18, 2017 | 959.74 | 974.61 | 919.46 | 934.32 | 286,999 | -72.91(-7.24%) |
Sep 15, 2017 | 1054 | 1060 | 996.67 | 1007 | 229,312 | -47.48(-4.50%) |
Sep 14, 2017 | 1019 | 1063 | 1005 | 1055 | 225,557 | +27.34(+2.66%) |
Sep 13, 2017 | 1088 | 1088 | 1011 | 1027 | 247,028 | -70.51(-6.42%) |
Sep 12, 2017 | 1059 | 1112 | 1046 | 1098 | 216,741 | +35.97(+3.39%) |
Sep 11, 2017 | 1093 | 1147 | 1052 | 1062 | 276,266 | -97.36(-8.40%) |
Sep 08, 2017 | 1223 | 1226 | 1132 | 1159 | 312,488 | -65.23(-5.33%) |
Sep 07, 2017 | 1199 | 1236 | 1176 | 1224 | 285,304 | +74.34(+6.46%) |
Sep 06, 2017 | 1180 | 1218 | 1118 | 1150 | 269,483 | -50.84(-4.23%) |
Sep 05, 2017 | 1126 | 1203 | 1125 | 1201 | 270,918 | +101.20(+9.20%) |