Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 378.26 | 398.37 | 368.07 | 376.61 | 36,937 | +10.67(+2.92%) |
Oct 30, 2017 | 365.79 | 369.92 | 360.90 | 365.94 | 11,019 | -0.57(-0.16%) |
Oct 27, 2017 | 360.71 | 367.11 | 349.55 | 366.51 | 31,950 | +5.80(+1.61%) |
Oct 26, 2017 | 364.21 | 367.25 | 357.79 | 360.71 | 18,905 | -3.50(-0.96%) |
Oct 25, 2017 | 365.88 | 366.23 | 360.69 | 364.21 | 18,775 | -0.99(-0.27%) |
Oct 24, 2017 | 370.86 | 372.08 | 359.44 | 365.20 | 32,426 | -4.24(-1.15%) |
Oct 23, 2017 | 380.25 | 380.57 | 365.59 | 369.43 | 31,180 | -9.97(-2.63%) |
Oct 20, 2017 | 378.55 | 380.09 | 374.58 | 379.40 | 6,548 | +2.06(+0.55%) |
Oct 19, 2017 | 379.18 | 381.44 | 375.48 | 377.34 | 11,338 | -5.54(-1.45%) |
Oct 18, 2017 | 380.35 | 384.71 | 379.47 | 382.88 | 9,315 | +2.52(+0.66%) |
Oct 17, 2017 | 393.05 | 394.72 | 380.36 | 380.36 | 14,244 | -12.72(-3.24%) |
Oct 16, 2017 | 395.74 | 401.62 | 393.05 | 393.07 | 20,055 | -0.46(-0.12%) |
Oct 13, 2017 | 392.78 | 402.29 | 392.40 | 393.54 | 21,567 | +2.29(+0.59%) |
Oct 12, 2017 | 381.68 | 396.99 | 381.68 | 391.24 | 28,534 | +11.13(+2.93%) |
Oct 11, 2017 | 382.32 | 388.15 | 377.70 | 380.11 | 23,554 | -1.86(-0.49%) |
Oct 10, 2017 | 378.95 | 382.41 | 377.61 | 381.97 | 18,181 | +5.47(+1.45%) |
Oct 09, 2017 | 374.74 | 377.69 | 373.01 | 376.50 | 11,726 | +1.75(+0.47%) |
Oct 06, 2017 | 377.47 | 381.31 | 374.74 | 374.74 | 17,908 | -4.96(-1.31%) |
Oct 05, 2017 | 377.10 | 380.11 | 377.05 | 379.70 | 12,256 | +1.65(+0.44%) |
Oct 04, 2017 | 378.95 | 378.95 | 377.91 | 378.05 | 7,943 | +3.56(+0.95%) |
Oct 03, 2017 | 380.96 | 382.88 | 373.40 | 374.49 | 15,265 | -4.89(-1.29%) |
Oct 02, 2017 | 374.26 | 379.50 | 371.11 | 379.38 | 12,591 | +5.66(+1.51%) |
Sep 29, 2017 | 376.41 | 379.18 | 373.16 | 373.73 | 6,796 | -4.86(-1.29%) |
Sep 28, 2017 | 379.17 | 383.61 | 371.91 | 378.59 | 15,736 | +1.26(+0.33%) |
Sep 27, 2017 | 369.01 | 379.18 | 368.29 | 377.33 | 18,363 | +9.19(+2.50%) |
Sep 26, 2017 | 369.98 | 372.24 | 365.30 | 368.14 | 10,560 | -1.11(-0.30%) |
Sep 25, 2017 | 369.04 | 375.48 | 367.05 | 369.25 | 9,443 | -0.42(-0.11%) |
Sep 22, 2017 | 371.97 | 375.71 | 369.67 | 369.67 | 6,052 | -3.97(-1.06%) |
Sep 21, 2017 | 372.37 | 381.96 | 371.75 | 373.63 | 14,746 | +2.48(+0.67%) |
Sep 20, 2017 | 364.22 | 371.15 | 362.62 | 371.15 | 11,046 | +9.26(+2.56%) |
Sep 19, 2017 | 362.54 | 369.18 | 361.61 | 361.90 | 17,564 | +0.97(+0.27%) |
Sep 18, 2017 | 361.79 | 368.08 | 359.85 | 360.93 | 21,782 | +0.29(+0.08%) |
Sep 15, 2017 | 358.05 | 364.74 | 350.62 | 360.64 | 12,071 | +0.42(+0.12%) |
Sep 14, 2017 | 350.24 | 366.72 | 350.24 | 360.22 | 14,455 | +8.14(+2.31%) |
Sep 13, 2017 | 346.04 | 356.62 | 346.04 | 352.08 | 17,073 | +2.68(+0.77%) |
Sep 12, 2017 | 358.20 | 362.54 | 345.43 | 349.40 | 47,909 | -10.76(-2.99%) |
Sep 11, 2017 | 365.26 | 369.38 | 358.93 | 360.17 | 24,961 | +0.85(+0.24%) |
Sep 08, 2017 | 363.01 | 368.48 | 359.32 | 359.32 | 13,455 | -6.48(-1.77%) |
Sep 07, 2017 | 362.58 | 369.93 | 362.58 | 365.80 | 19,483 | +3.26(+0.90%) |
Sep 06, 2017 | 357.44 | 366.93 | 357.44 | 362.54 | 23,505 | +6.43(+1.81%) |
Sep 05, 2017 | 364.38 | 367.16 | 356.06 | 356.11 | 14,103 | -8.34(-2.29%) |
Sep 01, 2017 | 371.76 | 374.56 | 363.01 | 364.45 | 18,662 | -9.18(-2.46%) |
Aug 31, 2017 | 371.05 | 380.94 | 371.05 | 373.63 | 37,012 | +3.71(+1.00%) |
Aug 30, 2017 | 359.66 | 374.35 | 353.85 | 369.92 | 36,898 | +13.75(+3.86%) |
Aug 29, 2017 | 351.10 | 359.77 | 344.27 | 356.17 | 23,624 | +2.51(+0.71%) |
Aug 28, 2017 | 352.63 | 356.98 | 344.04 | 353.67 | 16,549 | +1.04(+0.29%) |
Aug 25, 2017 | 343.90 | 353.27 | 343.90 | 352.63 | 16,208 | +9.06(+2.64%) |
Aug 24, 2017 | 348.38 | 354.12 | 343.31 | 343.57 | 21,173 | -2.05(-0.59%) |
Aug 23, 2017 | 339.41 | 351.23 | 334.98 | 345.62 | 24,504 | +3.48(+1.02%) |
Aug 22, 2017 | 343.41 | 346.44 | 340.32 | 342.14 | 13,994 | -2.92(-0.85%) |
Aug 21, 2017 | 340.62 | 351.02 | 340.62 | 345.06 | 30,640 | +4.45(+1.31%) |
Aug 18, 2017 | 337.74 | 341.72 | 330.11 | 340.62 | 19,232 | +2.87(+0.85%) |
Aug 17, 2017 | 350.51 | 351.44 | 337.00 | 337.75 | 24,308 | -15.07(-4.27%) |
Aug 16, 2017 | 354.45 | 358.37 | 347.83 | 352.82 | 41,247 | -1.55(-0.44%) |
Aug 15, 2017 | 345.89 | 356.06 | 341.73 | 354.37 | 47,081 | +10.94(+3.19%) |
Aug 14, 2017 | 333.77 | 346.80 | 333.77 | 343.43 | 49,214 | +10.55(+3.17%) |
Aug 11, 2017 | 330.17 | 333.87 | 327.72 | 332.88 | 43,245 | +2.51(+0.76%) |
Aug 10, 2017 | 329.20 | 335.64 | 327.48 | 330.37 | 23,373 | +1.59(+0.48%) |
Aug 09, 2017 | 329.65 | 331.17 | 325.50 | 328.78 | 25,863 | -1.34(-0.41%) |
Aug 08, 2017 | 331.87 | 334.85 | 329.35 | 330.12 | 34,013 | -2.51(-0.75%) |
Aug 07, 2017 | 337.56 | 339.43 | 331.09 | 332.63 | 29,156 | -5.87(-1.73%) |
Aug 04, 2017 | 342.19 | 342.19 | 338.50 | 338.50 | 31,529 | -4.67(-1.36%) |
Aug 03, 2017 | 341.26 | 345.93 | 338.49 | 343.17 | 45,335 | +4.43(+1.31%) |
Aug 02, 2017 | 320.76 | 349.36 | 320.76 | 338.74 | 102,476 | +16.90(+5.25%) |