Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 585.14 | 587.63 | 584.40 | 584.40 | 2,127 | -3.24(-0.55%) |
Jul 28, 2017 | 584.77 | 587.63 | 573.17 | 587.63 | 5,937 | -2.26(-0.38%) |
Jul 27, 2017 | 578.39 | 591.61 | 575.89 | 589.90 | 7,153 | +10.31(+1.78%) |
Jul 26, 2017 | 585.88 | 586.80 | 576.45 | 579.59 | 7,436 | +1.71(+0.30%) |
Jul 25, 2017 | 584.03 | 584.03 | 574.92 | 577.88 | 10,379 | +5.31(+0.93%) |
Jul 24, 2017 | 579.41 | 579.41 | 572.57 | 572.57 | 4,251 | -12.43(-2.13%) |
Jul 21, 2017 | 589.39 | 589.39 | 578.67 | 585.00 | 6,212 | +3.93(+0.68%) |
Jul 20, 2017 | 595.77 | 595.77 | 579.27 | 581.07 | 6,869 | -6.29(-1.07%) |
Jul 19, 2017 | 582.46 | 593.23 | 582.46 | 587.36 | 3,916 | +2.22(+0.38%) |
Jul 18, 2017 | 573.12 | 585.14 | 571.32 | 585.14 | 7,135 | +5.55(+0.96%) |
Jul 17, 2017 | 596.32 | 596.32 | 579.55 | 579.59 | 8,876 | -18.49(-3.09%) |
Jul 14, 2017 | 591.61 | 598.82 | 591.56 | 598.08 | 4,286 | +6.93(+1.17%) |
Jul 13, 2017 | 614.53 | 614.53 | 588.10 | 591.15 | 15,564 | -22.51(-3.67%) |
Jul 12, 2017 | 631.45 | 634.13 | 613.66 | 613.66 | 15,469 | -16.04(-2.55%) |
Jul 11, 2017 | 616.94 | 639.63 | 616.94 | 629.69 | 14,134 | +12.76(+2.07%) |
Jul 10, 2017 | 610.10 | 616.94 | 602.19 | 616.94 | 13,263 | +5.45(+0.89%) |
Jul 07, 2017 | 617.31 | 617.31 | 604.09 | 611.48 | 9,273 | +5.04(+0.83%) |
Jul 06, 2017 | 606.77 | 609.22 | 602.70 | 606.45 | 6,689 | -0.32(-0.05%) |
Jul 05, 2017 | 616.57 | 618.32 | 606.77 | 606.77 | 11,505 | +1.57(+0.26%) |
Jul 03, 2017 | 595.31 | 605.20 | 593.23 | 605.20 | 4,798 | +10.54(+1.77%) |
Jun 30, 2017 | 592.21 | 596.23 | 583.20 | 594.66 | 7,767 | +3.88(+0.66%) |
Jun 29, 2017 | 610.28 | 610.28 | 590.78 | 590.78 | 10,420 | -22.51(-3.67%) |
Jun 28, 2017 | 559.81 | 636.86 | 559.81 | 613.29 | 47,007 | +47.00(+8.30%) |
Jun 27, 2017 | 551.58 | 574.00 | 551.58 | 566.28 | 23,345 | +14.65(+2.66%) |
Jun 26, 2017 | 542.62 | 554.63 | 542.52 | 551.63 | 15,173 | +12.71(+2.36%) |
Jun 23, 2017 | 542.57 | 538.92 | 17,222 | +4.90(+0.92%) | ||
Jun 22, 2017 | 530.51 | 536.15 | 528.94 | 534.02 | 5,847 | +5.13(+0.97%) |
Jun 21, 2017 | 526.02 | 529.63 | 524.17 | 528.89 | 7,003 | +2.77(+0.53%) |
Jun 20, 2017 | 529.63 | 535.20 | 525.98 | 526.12 | 8,241 | -6.15(-1.16%) |
Jun 19, 2017 | 526.42 | 532.26 | 524.08 | 532.26 | 5,479 | +9.98(+1.91%) |
Jun 16, 2017 | 520.80 | 524.66 | 520.80 | 522.28 | 10,670 | -4.16(-0.79%) |
Jun 15, 2017 | 525.93 | 526.44 | 518.35 | 526.44 | 12,015 | -4.39(-0.83%) |
Jun 14, 2017 | 536.33 | 536.33 | 529.00 | 530.83 | 5,386 | -3.37(-0.63%) |
Jun 13, 2017 | 530.00 | 538.27 | 529.63 | 534.21 | 6,675 | +6.33(+1.20%) |
Jun 12, 2017 | 540.79 | 540.79 | 526.86 | 527.87 | 8,941 | -9.41(-1.75%) |
Jun 09, 2017 | 530.55 | 541.07 | 530.55 | 537.28 | 5,913 | +4.89(+0.92%) |
Jun 08, 2017 | 527.69 | 532.72 | 525.11 | 532.39 | 5,204 | +6.92(+1.32%) |
Jun 07, 2017 | 525.93 | 528.75 | 525.06 | 525.47 | 4,063 | -2.31(-0.44%) |
Jun 06, 2017 | 540.38 | 541.30 | 527.78 | 527.78 | 6,515 | -13.66(-2.52%) |
Jun 05, 2017 | 540.65 | 543.84 | 540.65 | 541.44 | 2,656 | +0.37(+0.07%) |
Jun 02, 2017 | 520.81 | 542.95 | 520.81 | 541.07 | 6,149 | +19.10(+3.66%) |
Jun 01, 2017 | 509.28 | 521.97 | 509.28 | 521.97 | 6,769 | +12.96(+2.55%) |
May 31, 2017 | 503.98 | 510.27 | 501.02 | 509.00 | 6,505 | +5.68(+1.13%) |
May 30, 2017 | 507.48 | 508.82 | 503.14 | 503.33 | 4,498 | -2.21(-0.44%) |
May 26, 2017 | 506.37 | 506.61 | 503.70 | 505.54 | 4,097 | +2.12(+0.42%) |
May 25, 2017 | 498.25 | 505.59 | 495.21 | 503.42 | 4,078 | +3.51(+0.70%) |
May 24, 2017 | 495.49 | 499.92 | 495.49 | 499.92 | 3,054 | +3.51(+0.71%) |
May 23, 2017 | 492.44 | 497.65 | 489.03 | 496.41 | 5,123 | +1.85(+0.37%) |
May 22, 2017 | 491.80 | 496.99 | 491.80 | 494.56 | 6,787 | +0.46(+0.09%) |
May 19, 2017 | 494.75 | 496.22 | 492.63 | 494.10 | 6,200 | -1.94(-0.39%) |
May 18, 2017 | 491.33 | 496.55 | 491.33 | 496.04 | 5,535 | +2.26(+0.46%) |
May 17, 2017 | 497.33 | 498.90 | 493.78 | 493.78 | 5,747 | -3.83(-0.77%) |
May 16, 2017 | 500.79 | 500.79 | 495.49 | 497.61 | 6,305 | -3.78(-0.75%) |
May 15, 2017 | 501.07 | 503.10 | 498.25 | 501.39 | 3,088 | +3.14(+0.63%) |
May 12, 2017 | 489.54 | 500.15 | 489.54 | 498.25 | 5,632 | +9.41(+1.93%) |
May 11, 2017 | 473.76 | 488.84 | 472.10 | 488.84 | 8,138 | +18.27(+3.88%) |
May 10, 2017 | 475.19 | 475.19 | 467.21 | 470.57 | 7,212 | -2.17(-0.46%) |
May 09, 2017 | 479.48 | 479.48 | 472.74 | 472.74 | 1,893 | -4.84(-1.01%) |
May 08, 2017 | 479.80 | 479.80 | 476.62 | 477.59 | 3,191 | +1.89(+0.40%) |
May 05, 2017 | 477.63 | 477.63 | 473.85 | 475.69 | 3,336 | -0.60(-0.13%) |
May 04, 2017 | 480.22 | 480.22 | 475.65 | 476.29 | 4,260 | -2.81(-0.59%) |
May 03, 2017 | 479.02 | 480.49 | 477.54 | 479.11 | 3,814 | +0.74(+0.15%) |
May 02, 2017 | 477.49 | 479.85 | 477.49 | 478.37 | 3,622 | +0.92(+0.19%) |