Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 406.45 | 411.87 | 405.52 | 411.00 | 398,352 | +3.34(+0.82%) |
Oct 30, 2017 | 404.64 | 409.49 | 403.63 | 407.66 | 277,851 | +2.85(+0.71%) |
Oct 27, 2017 | 403.09 | 405.41 | 401.74 | 404.81 | 376,070 | +2.05(+0.51%) |
Oct 26, 2017 | 408.19 | 410.31 | 401.93 | 402.76 | 528,932 | -3.31(-0.81%) |
Oct 25, 2017 | 410.34 | 413.66 | 405.53 | 406.07 | 546,704 | -4.47(-1.09%) |
Oct 24, 2017 | 409.12 | 411.87 | 408.43 | 410.54 | 337,336 | +3.69(+0.91%) |
Oct 23, 2017 | 416.26 | 416.26 | 406.31 | 406.85 | 546,831 | -8.82(-2.12%) |
Oct 20, 2017 | 419.17 | 419.17 | 413.64 | 415.67 | 363,036 | -1.59(-0.38%) |
Oct 19, 2017 | 417.39 | 418.91 | 416.29 | 417.26 | 418,030 | -0.60(-0.14%) |
Oct 18, 2017 | 411.49 | 418.20 | 406.13 | 417.86 | 459,639 | +8.56(+2.09%) |
Oct 17, 2017 | 408.26 | 410.38 | 406.65 | 409.30 | 314,588 | +0.20(+0.05%) |
Oct 16, 2017 | 409.10 | 413.15 | 408.03 | 409.10 | 248,861 | -1.30(-0.32%) |
Oct 13, 2017 | 414.37 | 414.37 | 408.63 | 410.40 | 284,777 | -1.67(-0.40%) |
Oct 12, 2017 | 406.46 | 415.19 | 406.46 | 412.07 | 495,341 | +5.08(+1.25%) |
Oct 11, 2017 | 402.27 | 409.04 | 402.20 | 406.99 | 443,487 | +6.28(+1.57%) |
Oct 10, 2017 | 401.86 | 405.50 | 400.37 | 400.71 | 292,053 | +0.50(+0.13%) |
Oct 09, 2017 | 398.11 | 401.21 | 397.24 | 400.20 | 234,450 | +2.21(+0.55%) |
Oct 06, 2017 | 393.55 | 398.99 | 390.44 | 398.00 | 430,555 | +3.02(+0.77%) |
Oct 05, 2017 | 394.74 | 397.39 | 393.00 | 394.97 | 361,412 | +2.17(+0.55%) |
Oct 04, 2017 | 392.25 | 393.79 | 389.76 | 392.80 | 255,087 | +0.54(+0.14%) |
Oct 03, 2017 | 393.65 | 393.65 | 390.43 | 392.26 | 295,100 | -1.88(-0.48%) |
Oct 02, 2017 | 396.67 | 400.41 | 393.98 | 394.14 | 474,159 | -1.61(-0.41%) |
Sep 29, 2017 | 391.51 | 396.46 | 389.87 | 395.75 | 454,958 | +4.06(+1.04%) |
Sep 28, 2017 | 391.39 | 393.55 | 389.52 | 391.69 | 321,898 | -0.19(-0.05%) |
Sep 27, 2017 | 385.45 | 393.23 | 381.93 | 391.88 | 740,513 | +6.66(+1.73%) |
Sep 26, 2017 | 389.28 | 389.34 | 385.01 | 385.22 | 471,477 | -2.47(-0.64%) |
Sep 25, 2017 | 391.80 | 391.93 | 386.54 | 387.69 | 522,072 | -3.95(-1.01%) |
Sep 22, 2017 | 396.46 | 398.45 | 390.91 | 391.64 | 460,032 | -4.35(-1.10%) |
Sep 21, 2017 | 398.63 | 399.92 | 395.93 | 395.99 | 475,515 | -2.37(-0.59%) |
Sep 20, 2017 | 402.35 | 404.77 | 396.39 | 398.36 | 1,151,505 | -3.37(-0.84%) |
Sep 19, 2017 | 399.43 | 405.23 | 398.10 | 401.73 | 888,749 | +2.56(+0.64%) |
Sep 18, 2017 | 404.55 | 405.42 | 398.23 | 399.17 | 889,417 | -4.58(-1.13%) |
Sep 15, 2017 | 404.87 | 405.89 | 396.83 | 403.74 | 1,156,523 | +0.36(+0.09%) |
Sep 14, 2017 | 405.52 | 405.82 | 400.20 | 403.39 | 786,811 | -3.51(-0.86%) |
Sep 13, 2017 | 415.31 | 415.31 | 405.82 | 406.90 | 908,165 | -8.43(-2.03%) |
Sep 12, 2017 | 421.45 | 411.71 | 415.33 | 510,194 | -5.36(-1.27%) | |
Sep 11, 2017 | 411.91 | 420.94 | 410.07 | 420.69 | 666,777 | +11.01(+2.69%) |
Sep 08, 2017 | 410.73 | 411.99 | 408.19 | 409.68 | 738,966 | -2.50(-0.61%) |
Sep 07, 2017 | 411.45 | 415.76 | 409.91 | 412.18 | 426,793 | +1.15(+0.28%) |
Sep 06, 2017 | 410.43 | 411.90 | 408.56 | 411.02 | 586,052 | +0.03(+0.01%) |
Sep 05, 2017 | 412.18 | 412.37 | 404.53 | 411.00 | 827,039 | -2.19(-0.53%) |
Sep 01, 2017 | 415.21 | 416.66 | 411.62 | 413.19 | 393,080 | -2.17(-0.52%) |
Aug 31, 2017 | 414.12 | 417.16 | 412.85 | 415.36 | 526,248 | +2.43(+0.59%) |
Aug 30, 2017 | 413.02 | 413.92 | 410.94 | 412.93 | 366,928 | -0.51(-0.12%) |
Aug 29, 2017 | 409.77 | 414.47 | 408.30 | 413.44 | 371,954 | +2.95(+0.72%) |
Aug 28, 2017 | 414.71 | 415.76 | 408.75 | 410.48 | 343,843 | -2.91(-0.70%) |
Aug 25, 2017 | 412.55 | 415.14 | 411.19 | 413.39 | 494,622 | +2.36(+0.57%) |
Aug 24, 2017 | 409.61 | 413.12 | 408.47 | 411.03 | 540,003 | +1.53(+0.37%) |
Aug 23, 2017 | 404.10 | 409.88 | 404.01 | 409.50 | 633,416 | +4.89(+1.21%) |
Aug 22, 2017 | 399.52 | 405.28 | 398.08 | 404.61 | 383,582 | +5.32(+1.33%) |
Aug 21, 2017 | 396.55 | 400.36 | 396.54 | 399.29 | 341,099 | +2.03(+0.51%) |
Aug 18, 2017 | 398.11 | 401.05 | 395.76 | 397.26 | 589,820 | -1.37(-0.34%) |
Aug 17, 2017 | 401.48 | 405.07 | 398.35 | 398.63 | 429,457 | -2.86(-0.71%) |
Aug 16, 2017 | 396.96 | 402.33 | 395.19 | 401.49 | 348,796 | +5.70(+1.44%) |
Aug 15, 2017 | 393.48 | 396.80 | 393.48 | 395.79 | 317,831 | -1.02(-0.26%) |
Aug 14, 2017 | 389.66 | 397.52 | 389.66 | 396.81 | 501,098 | +9.80(+2.53%) |
Aug 11, 2017 | 389.06 | 390.11 | 386.07 | 387.01 | 371,027 | -0.96(-0.25%) |
Aug 10, 2017 | 394.31 | 394.54 | 387.14 | 387.97 | 316,793 | -7.35(-1.86%) |
Aug 09, 2017 | 389.85 | 395.90 | 388.58 | 395.33 | 407,685 | +5.54(+1.42%) |
Aug 08, 2017 | 390.91 | 392.75 | 387.64 | 389.78 | 336,045 | -2.38(-0.61%) |
Aug 07, 2017 | 393.69 | 397.73 | 391.92 | 392.17 | 542,296 | -1.19(-0.30%) |
Aug 04, 2017 | 396.77 | 400.39 | 390.06 | 393.36 | 499,926 | -3.34(-0.84%) |
Aug 03, 2017 | 405.21 | 405.21 | 390.74 | 396.70 | 924,722 | -5.39(-1.34%) |
Aug 02, 2017 | 400.86 | 403.85 | 393.49 | 402.09 | 717,528 | +2.11(+0.53%) |