Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 886.84 | 916.10 | 876.77 | 893.55 | 179,770 | -1.44(-0.16%) |
Jul 28, 2017 | 854.23 | 900.75 | 853.75 | 894.99 | 256,797 | +48.44(+5.72%) |
Jul 27, 2017 | 887.80 | 894.99 | 831.20 | 846.55 | 339,567 | -39.81(-4.49%) |
Jul 26, 2017 | 800.99 | 909.38 | 798.11 | 886.36 | 443,080 | +84.89(+10.59%) |
Jul 25, 2017 | 797.63 | 801.47 | 179,494 | -13.43(-1.65%) | ||
Jul 24, 2017 | 868.13 | 871.97 | 803.86 | 814.89 | 243,558 | -49.40(-5.72%) |
Jul 21, 2017 | 871.01 | 874.37 | 851.35 | 864.30 | 175,703 | +14.87(+1.75%) |
Jul 20, 2017 | 831.68 | 864.35 | 826.89 | 849.43 | 193,299 | +7.19(+0.85%) |
Jul 19, 2017 | 841.75 | 859.02 | 821.13 | 842.23 | 173,602 | -6.24(-0.73%) |
Jul 18, 2017 | 857.58 | 864.78 | 838.40 | 848.47 | 201,844 | +15.35(+1.84%) |
Jul 17, 2017 | 825.93 | 848.47 | 824.97 | 833.12 | 205,503 | +28.30(+3.52%) |
Jul 14, 2017 | 824.87 | 798.11 | 804.82 | 282,299 | +33.57(+4.35%) | |
Jul 13, 2017 | 803.38 | 813.46 | 763.09 | 771.25 | 268,611 | -32.62(-4.06%) |
Jul 12, 2017 | 820.17 | 835.52 | 800.99 | 803.86 | 293,253 | +10.07(+1.27%) |
Jul 11, 2017 | 775.09 | 798.59 | 741.07 | 793.79 | 317,201 | +9.59(+1.22%) |
Jul 10, 2017 | 717.05 | 787.56 | 711.77 | 784.20 | 295,921 | +49.40(+6.72%) |
Jul 07, 2017 | 767.41 | 768.37 | 710.82 | 734.80 | 370,151 | -52.28(-6.64%) |
Jul 06, 2017 | 813.46 | 814.41 | 775.57 | 787.08 | 285,966 | -36.93(-4.48%) |
Jul 05, 2017 | 807.70 | 834.08 | 780.84 | 824.01 | 302,956 | +16.79(+2.08%) |
Jul 03, 2017 | 847.51 | 851.35 | 803.38 | 807.22 | 246,203 | -85.85(-9.61%) |
Jun 30, 2017 | 873.89 | 906.02 | 873.41 | 893.08 | 184,539 | +8.63(+0.98%) |
Jun 29, 2017 | 916.10 | 922.81 | 863.34 | 884.44 | 338,194 | -59.95(-6.35%) |
Jun 28, 2017 | 921.85 | 946.31 | 894.99 | 944.39 | 242,991 | +38.37(+4.23%) |
Jun 27, 2017 | 946.31 | 958.78 | 904.11 | 906.02 | 282,260 | -22.06(-2.38%) |
Jun 26, 2017 | 904.11 | 957.83 | 902.67 | 928.09 | 230,691 | -31.18(-3.25%) |
Jun 23, 2017 | 946.79 | 961.66 | 925.69 | 959.26 | 254,299 | +48.92(+5.37%) |
Jun 22, 2017 | 889.72 | 923.29 | 881.56 | 910.34 | 350,420 | +49.40(+5.74%) |
Jun 21, 2017 | 817.77 | 867.17 | 816.33 | 860.94 | 329,166 | +38.37(+4.66%) |
Jun 20, 2017 | 831.68 | 832.64 | 801.95 | 822.57 | 276,833 | -6.24(-0.75%) |
Jun 19, 2017 | 838.88 | 872.93 | 825.45 | 828.80 | 307,328 | -35.49(-4.11%) |
Jun 16, 2017 | 854.23 | 880.12 | 832.64 | 864.30 | 344,725 | +14.39(+1.69%) |
Jun 15, 2017 | 820.65 | 885.88 | 815.85 | 849.91 | 339,036 | +0.00(+0.00%) |
Jun 14, 2017 | 1040 | 1045 | 803.86 | 849.91 | 759,443 | -134.30(-13.65%) |
Jun 13, 2017 | 912.26 | 1012 | 911.30 | 984.21 | 464,942 | +61.39(+6.65%) |
Jun 12, 2017 | 858.54 | 949.19 | 856.02 | 922.81 | 443,921 | +47.48(+5.42%) |
Jun 09, 2017 | 869.09 | 914.66 | 868.61 | 875.33 | 427,455 | -47.00(-5.10%) |
Jun 08, 2017 | 944.88 | 951.21 | 884.20 | 922.33 | 506,964 | -51.32(-5.27%) |
Jun 07, 2017 | 949.19 | 992.36 | 926.65 | 973.65 | 582,815 | -4.80(-0.49%) |
Jun 06, 2017 | 871.49 | 985.64 | 869.57 | 978.45 | 649,277 | +146.29(+17.58%) |
Jun 05, 2017 | 835.52 | 840.79 | 788.03 | 832.16 | 423,800 | +13.91(+1.70%) |
Jun 02, 2017 | 812.50 | 831.20 | 796.19 | 818.25 | 372,094 | +31.66(+4.02%) |
Jun 01, 2017 | 766.93 | 801.47 | 763.09 | 786.60 | 366,295 | -1.92(-0.24%) |
May 31, 2017 | 799.55 | 816.33 | 760.47 | 788.51 | 456,129 | -10.55(-1.32%) |
May 30, 2017 | 798.11 | 816.33 | 793.31 | 799.07 | 329,907 | -29.74(-3.59%) |
May 26, 2017 | 860.46 | 860.94 | 826.89 | 828.80 | 305,784 | +15.83(+1.95%) |
May 25, 2017 | 821.61 | 837.97 | 787.08 | 812.98 | 402,214 | -34.53(-4.07%) |
May 24, 2017 | 807.22 | 861.90 | 752.06 | 847.51 | 544,306 | +20.62(+2.49%) |
May 23, 2017 | 930.49 | 936.72 | 820.66 | 826.89 | 414,350 | -93.05(-10.11%) |
May 22, 2017 | 904.59 | 940.56 | 899.79 | 919.93 | 245,104 | +35.49(+4.01%) |
May 19, 2017 | 905.54 | 910.34 | 871.97 | 884.44 | 246,571 | +2.88(+0.33%) |
May 18, 2017 | 957.83 | 957.83 | 870.05 | 881.56 | 424,855 | -96.41(-9.86%) |
May 17, 2017 | 983.25 | 1017 | 940.56 | 977.97 | 510,603 | +57.08(+6.20%) |
May 16, 2017 | 907.94 | 934.32 | 894.51 | 920.89 | 368,385 | +21.58(+2.40%) |
May 15, 2017 | 943.44 | 946.79 | 840.79 | 899.31 | 468,816 | +12.95(+1.46%) |
May 12, 2017 | 891.16 | 920.89 | 867.17 | 886.36 | 535,961 | +39.81(+4.70%) |
May 11, 2017 | 780.36 | 851.35 | 779.88 | 846.55 | 490,656 | +81.54(+10.66%) |
May 10, 2017 | 745.35 | 787.56 | 745.35 | 765.01 | 395,454 | +45.57(+6.33%) |
May 09, 2017 | 699.30 | 724.24 | 684.91 | 719.45 | 379,652 | -5.28(-0.73%) |
May 08, 2017 | 731.44 | 732.40 | 682.52 | 724.72 | 393,325 | +5.76(+0.80%) |
May 05, 2017 | 683.48 | 746.79 | 681.08 | 718.97 | 368,521 | +41.25(+6.09%) |
May 04, 2017 | 719.93 | 733.36 | 658.05 | 677.72 | 587,469 | -83.94(-11.02%) |
May 03, 2017 | 784.20 | 846.55 | 754.94 | 761.66 | 479,855 | -26.38(-3.35%) |
May 02, 2017 | 781.80 | 824.97 | 772.69 | 788.03 | 248,626 | -8.63(-1.08%) |