Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 528.05 | 541.74 | 523.08 | 539.82 | 624,563 | +12.90(+2.45%) |
Jul 28, 2017 | 529.40 | 531.99 | 522.33 | 526.92 | 680,122 | -2.09(-0.40%) |
Jul 27, 2017 | 530.92 | 517.92 | 529.01 | 708,321 | +13.04(+2.53%) | |
Jul 26, 2017 | 511.34 | 517.23 | 505.77 | 515.97 | 396,810 | +4.96(+0.97%) |
Jul 25, 2017 | 501.47 | 511.33 | 498.53 | 511.01 | 341,695 | +12.76(+2.56%) |
Jul 24, 2017 | 509.46 | 514.04 | 498.24 | 498.25 | 448,137 | -13.21(-2.58%) |
Jul 21, 2017 | 499.20 | 512.89 | 497.84 | 511.46 | 651,303 | +8.90(+1.77%) |
Jul 20, 2017 | 495.50 | 506.59 | 491.13 | 502.56 | 489,345 | +9.12(+1.85%) |
Jul 19, 2017 | 497.08 | 500.37 | 491.90 | 493.44 | 447,445 | -2.25(-0.45%) |
Jul 18, 2017 | 504.01 | 504.74 | 494.58 | 495.69 | 595,300 | -7.97(-1.58%) |
Jul 17, 2017 | 502.89 | 512.51 | 501.48 | 503.66 | 437,407 | -2.65(-0.52%) |
Jul 14, 2017 | 507.53 | 510.97 | 498.14 | 506.31 | 545,806 | -0.50(-0.10%) |
Jul 13, 2017 | 492.96 | 510.74 | 492.03 | 506.81 | 615,789 | +13.66(+2.77%) |
Jul 12, 2017 | 501.97 | 506.58 | 492.02 | 493.15 | 693,357 | -6.42(-1.29%) |
Jul 11, 2017 | 508.00 | 509.40 | 499.57 | 499.57 | 671,411 | -7.97(-1.57%) |
Jul 10, 2017 | 503.00 | 512.76 | 501.34 | 507.54 | 722,521 | +6.15(+1.23%) |
Jul 07, 2017 | 503.00 | 504.88 | 498.50 | 501.39 | 705,232 | -6.09(-1.20%) |
Jul 06, 2017 | 514.01 | 523.27 | 504.06 | 507.48 | 901,523 | -9.35(-1.81%) |
Jul 05, 2017 | 530.30 | 543.39 | 514.47 | 516.83 | 1,858,036 | -54.88(-9.60%) |
Jul 03, 2017 | 570.85 | 575.68 | 568.06 | 571.71 | 227,632 | +1.25(+0.22%) |
Jun 30, 2017 | 562.53 | 571.71 | 560.23 | 570.46 | 464,923 | +10.79(+1.93%) |
Jun 29, 2017 | 571.44 | 572.00 | 557.77 | 559.67 | 663,031 | -9.35(-1.64%) |
Jun 28, 2017 | 576.12 | 580.03 | 568.85 | 569.02 | 514,171 | -9.75(-1.68%) |
Jun 27, 2017 | 577.54 | 588.74 | 576.00 | 578.77 | 282,113 | -0.84(-0.14%) |
Jun 26, 2017 | 575.94 | 585.52 | 574.08 | 579.61 | 295,876 | +4.63(+0.81%) |
Jun 23, 2017 | 579.50 | 581.62 | 567.90 | 574.98 | 632,640 | -4.65(-0.80%) |
Jun 22, 2017 | 572.55 | 582.13 | 566.63 | 579.63 | 702,813 | +5.62(+0.98%) |
Jun 21, 2017 | 585.50 | 587.19 | 568.07 | 574.01 | 711,054 | -11.19(-1.91%) |
Jun 20, 2017 | 590.89 | 591.94 | 581.32 | 585.20 | 561,337 | -11.66(-1.95%) |
Jun 19, 2017 | 597.53 | 598.61 | 587.85 | 596.86 | 419,304 | +3.05(+0.51%) |
Jun 16, 2017 | 609.73 | 610.45 | 590.47 | 593.81 | 639,682 | -19.20(-3.13%) |
Jun 15, 2017 | 603.95 | 616.76 | 603.18 | 613.01 | 455,045 | +4.63(+0.76%) |
Jun 14, 2017 | 610.26 | 613.42 | 605.18 | 608.38 | 346,892 | -3.70(-0.60%) |
Jun 13, 2017 | 613.30 | 617.75 | 607.01 | 612.08 | 324,979 | +0.06(+0.01%) |
Jun 12, 2017 | 606.52 | 621.19 | 606.52 | 612.02 | 517,310 | +5.66(+0.93%) |
Jun 09, 2017 | 598.91 | 607.67 | 594.59 | 606.36 | 537,966 | +7.40(+1.24%) |
Jun 08, 2017 | 610.00 | 596.73 | 598.96 | 477,733 | -7.81(-1.29%) | |
Jun 07, 2017 | 604.89 | 612.93 | 604.05 | 606.77 | 451,428 | +2.89(+0.48%) |
Jun 06, 2017 | 617.09 | 617.09 | 603.00 | 603.88 | 464,225 | -13.19(-2.14%) |
Jun 05, 2017 | 619.18 | 622.55 | 612.47 | 617.07 | 536,302 | -4.63(-0.74%) |
Jun 02, 2017 | 622.90 | 623.75 | 613.12 | 621.70 | 495,805 | -2.28(-0.37%) |
Jun 01, 2017 | 606.11 | 625.56 | 603.11 | 623.98 | 639,361 | +18.06(+2.98%) |
May 31, 2017 | 613.83 | 616.42 | 601.50 | 605.92 | 884,478 | -7.06(-1.15%) |
May 30, 2017 | 621.80 | 623.97 | 611.52 | 612.98 | 595,450 | -2.64(-0.43%) |
May 26, 2017 | 605.00 | 618.00 | 605.00 | 615.62 | 785,117 | +8.28(+1.36%) |
May 25, 2017 | 594.97 | 609.85 | 593.89 | 607.34 | 846,348 | +16.35(+2.77%) |
May 24, 2017 | 581.18 | 598.75 | 573.80 | 590.99 | 1,624,012 | +9.59(+1.65%) |
May 23, 2017 | 607.01 | 612.99 | 579.61 | 581.40 | 2,949,461 | -78.09(-11.84%) |
May 22, 2017 | 671.00 | 672.55 | 657.99 | 659.49 | 593,922 | -14.16(-2.10%) |
May 19, 2017 | 675.32 | 677.47 | 667.52 | 673.65 | 541,983 | -0.14(-0.02%) |
May 18, 2017 | 665.07 | 677.29 | 664.32 | 673.79 | 335,561 | +9.74(+1.47%) |
May 17, 2017 | 669.83 | 672.37 | 658.39 | 664.05 | 545,723 | -5.78(-0.86%) |
May 16, 2017 | 680.04 | 680.04 | 668.29 | 669.83 | 463,296 | -11.18(-1.64%) |
May 15, 2017 | 681.16 | 693.27 | 679.25 | 681.01 | 464,476 | +0.29(+0.04%) |
May 12, 2017 | 689.98 | 691.92 | 680.06 | 680.72 | 304,403 | -13.13(-1.89%) |
May 11, 2017 | 691.00 | 696.69 | 683.26 | 693.85 | 331,626 | -4.18(-0.60%) |
May 10, 2017 | 703.56 | 703.56 | 693.28 | 698.03 | 378,740 | -9.02(-1.28%) |
May 09, 2017 | 711.70 | 711.70 | 702.42 | 707.05 | 262,520 | -2.93(-0.41%) |
May 08, 2017 | 703.27 | 711.00 | 703.27 | 709.98 | 202,450 | +4.67(+0.66%) |
May 05, 2017 | 705.42 | 707.50 | 700.61 | 705.31 | 281,328 | +0.73(+0.10%) |
May 04, 2017 | 696.40 | 706.57 | 696.40 | 704.58 | 294,158 | +7.40(+1.06%) |
May 03, 2017 | 689.32 | 698.39 | 685.45 | 697.18 | 324,391 | +8.24(+1.20%) |
May 02, 2017 | 683.27 | 689.76 | 680.14 | 688.94 | 362,883 | +5.95(+0.87%) |