Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 425.48 | 430.60 | 422.64 | 429.40 | 892,321 | +7.56(+1.79%) |
Oct 30, 2017 | 429.52 | 411.16 | 421.84 | 1,755,499 | -3.48(-0.82%) | |
Oct 27, 2017 | 412.64 | 427.20 | 406.36 | 425.32 | 1,631,006 | +22.72(+5.64%) |
Oct 26, 2017 | 407.40 | 412.80 | 401.76 | 402.60 | 1,656,966 | +1.72(+0.43%) |
Oct 25, 2017 | 409.92 | 411.56 | 372.24 | 400.88 | 4,758,946 | -13.88(-3.35%) |
Oct 24, 2017 | 425.96 | 428.60 | 412.36 | 414.76 | 1,877,936 | -4.76(-1.13%) |
Oct 23, 2017 | 435.84 | 436.20 | 414.36 | 419.52 | 1,513,946 | -13.24(-3.06%) |
Oct 20, 2017 | 432.56 | 434.00 | 429.68 | 432.76 | 860,327 | +7.36(+1.73%) |
Oct 19, 2017 | 408.16 | 426.00 | 403.48 | 425.40 | 1,980,979 | +2.80(+0.66%) |
Oct 18, 2017 | 423.04 | 425.44 | 421.68 | 422.60 | 914,289 | +1.68(+0.40%) |
Oct 17, 2017 | 420.60 | 422.52 | 416.36 | 420.92 | 1,104,378 | -0.68(-0.16%) |
Oct 16, 2017 | 418.24 | 422.08 | 415.40 | 421.60 | 890,373 | +6.96(+1.68%) |
Oct 13, 2017 | 411.48 | 418.00 | 410.00 | 414.64 | 953,265 | +7.44(+1.83%) |
Oct 12, 2017 | 403.88 | 411.21 | 400.20 | 407.20 | 1,006,241 | +2.92(+0.72%) |
Oct 11, 2017 | 397.04 | 405.64 | 394.32 | 404.28 | 743,791 | +8.24(+2.08%) |
Oct 10, 2017 | 394.08 | 397.64 | 387.32 | 396.04 | 1,130,730 | +8.28(+2.14%) |
Oct 09, 2017 | 397.20 | 397.68 | 383.48 | 387.76 | 1,078,872 | -7.44(-1.88%) |
Oct 06, 2017 | 394.00 | 395.44 | 385.42 | 395.20 | 1,427,974 | -0.24(-0.06%) |
Oct 05, 2017 | 385.40 | 396.48 | 385.28 | 395.44 | 863,773 | +11.96(+3.12%) |
Oct 04, 2017 | 382.88 | 384.92 | 380.24 | 383.48 | 792,343 | -0.28(-0.07%) |
Oct 03, 2017 | 386.00 | 386.84 | 382.04 | 383.76 | 732,622 | +1.68(+0.44%) |
Oct 02, 2017 | 377.40 | 386.00 | 377.12 | 382.08 | 996,961 | +7.08(+1.89%) |
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%) |