Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 544.44 | 547.27 | 541.87 | 544.82 | 57,041 | +1.21(+0.22%) |
Oct 30, 2017 | 544.67 | 548.07 | 543.17 | 543.61 | 36,982 | -2.22(-0.41%) |
Oct 27, 2017 | 550.10 | 550.10 | 544.05 | 545.83 | 51,702 | -4.01(-0.73%) |
Oct 26, 2017 | 543.86 | 551.53 | 543.86 | 549.84 | 44,494 | +5.55(+1.02%) |
Oct 25, 2017 | 541.74 | 545.36 | 537.65 | 544.29 | 54,194 | +2.26(+0.42%) |
Oct 24, 2017 | 542.89 | 546.23 | 538.34 | 542.03 | 63,669 | -1.66(-0.30%) |
Oct 23, 2017 | 542.96 | 546.22 | 539.03 | 543.69 | 60,725 | +0.38(+0.07%) |
Oct 20, 2017 | 540.66 | 544.12 | 540.66 | 543.31 | 60,863 | +3.59(+0.66%) |
Oct 19, 2017 | 539.80 | 541.44 | 532.91 | 539.72 | 71,724 | +0.47(+0.09%) |
Oct 18, 2017 | 536.51 | 543.01 | 535.57 | 539.25 | 124,178 | +4.00(+0.75%) |
Oct 17, 2017 | 531.77 | 537.52 | 530.18 | 535.25 | 66,187 | +4.48(+0.84%) |
Oct 16, 2017 | 528.49 | 533.07 | 526.76 | 530.76 | 83,701 | +3.74(+0.71%) |
Oct 13, 2017 | 526.38 | 532.32 | 525.58 | 527.02 | 103,833 | +1.65(+0.32%) |
Oct 12, 2017 | 525.37 | 527.15 | 524.82 | 525.37 | 53,608 | +0.50(+0.10%) |
Oct 11, 2017 | 523.26 | 525.38 | 519.31 | 524.87 | 45,069 | +1.67(+0.32%) |
Oct 10, 2017 | 511.97 | 524.57 | 509.79 | 523.19 | 90,037 | +5.43(+1.05%) |
Oct 09, 2017 | 527.52 | 527.52 | 515.68 | 517.76 | 141,099 | -9.77(-1.85%) |
Oct 06, 2017 | 530.60 | 530.60 | 526.44 | 527.53 | 86,535 | -3.37(-0.63%) |
Oct 05, 2017 | 534.88 | 535.69 | 529.27 | 530.90 | 44,677 | -3.98(-0.74%) |
Oct 04, 2017 | 534.75 | 536.41 | 531.62 | 534.88 | 45,301 | -0.82(-0.15%) |
Oct 03, 2017 | 536.50 | 538.21 | 531.82 | 535.70 | 30,315 | -0.47(-0.09%) |
Oct 02, 2017 | 533.83 | 536.25 | 529.58 | 536.17 | 32,908 | +3.10(+0.58%) |
Sep 29, 2017 | 527.30 | 535.52 | 525.36 | 533.07 | 94,405 | +4.56(+0.86%) |
Sep 28, 2017 | 527.30 | 531.40 | 526.47 | 528.51 | 46,986 | -0.21(-0.04%) |
Sep 27, 2017 | 536.47 | 536.47 | 526.38 | 528.72 | 63,625 | -6.41(-1.20%) |
Sep 26, 2017 | 539.87 | 539.87 | 528.40 | 535.13 | 99,462 | -5.63(-1.04%) |
Sep 25, 2017 | 540.39 | 544.19 | 539.10 | 540.76 | 68,405 | -2.39(-0.44%) |
Sep 22, 2017 | 541.97 | 545.20 | 540.55 | 543.15 | 34,823 | +0.23(+0.04%) |
Sep 21, 2017 | 544.03 | 546.44 | 541.21 | 542.92 | 57,997 | -1.19(-0.22%) |
Sep 20, 2017 | 544.81 | 548.69 | 540.10 | 544.11 | 29,401 | +0.93(+0.17%) |
Sep 19, 2017 | 546.42 | 548.97 | 542.43 | 543.18 | 48,938 | -3.67(-0.67%) |
Sep 18, 2017 | 545.99 | 549.42 | 544.91 | 546.84 | 34,678 | +1.16(+0.21%) |
Sep 15, 2017 | 545.60 | 548.32 | 542.95 | 545.68 | 95,455 | +0.00(+0.00%) |
Sep 14, 2017 | 547.13 | 548.03 | 543.65 | 545.68 | 56,371 | -2.40(-0.44%) |
Sep 13, 2017 | 543.36 | 550.19 | 541.96 | 548.08 | 57,406 | +2.72(+0.50%) |
Sep 12, 2017 | 543.18 | 545.72 | 538.94 | 545.36 | 62,501 | +4.86(+0.90%) |
Sep 11, 2017 | 535.79 | 543.12 | 530.25 | 540.50 | 121,011 | +20.21(+3.88%) |
Sep 08, 2017 | 503.98 | 527.25 | 503.65 | 520.29 | 194,223 | +16.88(+3.35%) |
Sep 07, 2017 | 522.86 | 522.86 | 501.38 | 503.42 | 106,171 | -20.08(-3.84%) |
Sep 06, 2017 | 524.43 | 527.47 | 522.14 | 523.50 | 85,944 | +0.43(+0.08%) |
Sep 05, 2017 | 541.04 | 541.04 | 521.68 | 523.07 | 71,829 | -18.83(-3.47%) |
Sep 01, 2017 | 544.23 | 544.23 | 540.13 | 541.90 | 35,644 | +0.39(+0.07%) |
Aug 31, 2017 | 540.28 | 545.07 | 540.27 | 541.50 | 60,833 | +2.55(+0.47%) |
Aug 30, 2017 | 537.49 | 540.04 | 536.40 | 538.95 | 48,593 | +0.22(+0.04%) |
Aug 29, 2017 | 540.76 | 542.34 | 536.53 | 538.73 | 58,455 | -3.46(-0.64%) |
Aug 28, 2017 | 548.67 | 548.67 | 541.19 | 542.20 | 69,512 | -6.48(-1.18%) |
Aug 25, 2017 | 551.11 | 553.11 | 548.47 | 548.68 | 49,602 | -1.06(-0.19%) |
Aug 24, 2017 | 553.57 | 555.99 | 548.65 | 549.74 | 58,028 | -3.58(-0.65%) |
Aug 23, 2017 | 553.85 | 559.95 | 552.94 | 553.32 | 51,379 | -3.54(-0.64%) |
Aug 22, 2017 | 553.46 | 560.06 | 553.46 | 556.86 | 41,042 | +3.76(+0.68%) |
Aug 21, 2017 | 555.97 | 555.97 | 552.80 | 553.10 | 21,932 | -4.00(-0.72%) |
Aug 18, 2017 | 557.31 | 560.50 | 553.27 | 557.10 | 67,916 | -0.42(-0.08%) |
Aug 17, 2017 | 566.39 | 566.88 | 557.41 | 557.52 | 53,194 | -10.59(-1.86%) |
Aug 16, 2017 | 565.04 | 569.92 | 564.82 | 568.12 | 46,857 | +4.27(+0.76%) |
Aug 15, 2017 | 570.14 | 571.49 | 563.77 | 563.84 | 25,837 | -6.21(-1.09%) |
Aug 14, 2017 | 573.62 | 577.36 | 569.48 | 570.05 | 25,287 | -1.13(-0.20%) |
Aug 11, 2017 | 568.78 | 573.32 | 568.52 | 571.18 | 36,554 | +0.44(+0.08%) |
Aug 10, 2017 | 571.74 | 577.37 | 568.81 | 570.73 | 52,105 | -4.53(-0.79%) |
Aug 09, 2017 | 572.71 | 575.29 | 565.89 | 575.27 | 50,785 | +0.16(+0.03%) |
Aug 08, 2017 | 577.81 | 581.65 | 573.87 | 575.10 | 29,274 | -2.62(-0.45%) |
Aug 07, 2017 | 584.40 | 584.86 | 574.66 | 577.72 | 34,853 | -6.49(-1.11%) |
Aug 04, 2017 | 593.94 | 583.49 | 584.21 | 32,528 | -9.74(-1.64%) | |
Aug 03, 2017 | 596.22 | 596.22 | 590.38 | 593.94 | 41,443 | -3.43(-0.57%) |
Aug 02, 2017 | 597.98 | 598.07 | 594.36 | 597.37 | 46,454 | -2.21(-0.37%) |