Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 599.00 | 607.28 | 597.32 | 605.09 | 162,677 | +6.69(+1.12%) |
Aug 30, 2017 | 590.99 | 598.49 | 589.78 | 598.40 | 107,075 | +6.44(+1.09%) |
Aug 29, 2017 | 590.96 | 594.00 | 589.13 | 591.96 | 110,724 | -2.10(-0.35%) |
Aug 28, 2017 | 591.94 | 595.16 | 589.76 | 594.06 | 67,676 | +3.68(+0.62%) |
Aug 25, 2017 | 594.09 | 594.09 | 587.19 | 590.38 | 107,074 | -1.45(-0.25%) |
Aug 24, 2017 | 591.54 | 594.08 | 587.55 | 591.83 | 90,390 | +1.82(+0.31%) |
Aug 23, 2017 | 590.57 | 594.01 | 586.34 | 590.01 | 114,840 | -2.67(-0.45%) |
Aug 22, 2017 | 581.79 | 593.62 | 580.81 | 592.68 | 147,720 | +12.73(+2.20%) |
Aug 21, 2017 | 575.00 | 580.56 | 572.84 | 579.95 | 124,381 | +5.31(+0.92%) |
Aug 18, 2017 | 572.56 | 577.60 | 570.90 | 574.64 | 117,773 | +0.80(+0.14%) |
Aug 17, 2017 | 582.33 | 585.50 | 573.47 | 573.84 | 91,813 | -11.12(-1.90%) |
Aug 16, 2017 | 583.12 | 586.04 | 579.00 | 584.96 | 87,203 | +4.18(+0.72%) |
Aug 15, 2017 | 584.18 | 585.89 | 576.12 | 580.78 | 141,664 | -1.30(-0.22%) |
Aug 14, 2017 | 579.41 | 586.10 | 579.41 | 582.08 | 146,968 | +4.50(+0.78%) |
Aug 11, 2017 | 571.92 | 582.43 | 571.92 | 577.58 | 141,233 | +6.33(+1.11%) |
Aug 10, 2017 | 573.95 | 576.93 | 570.08 | 571.25 | 127,783 | -4.32(-0.75%) |
Aug 09, 2017 | 575.25 | 580.26 | 573.06 | 575.57 | 129,207 | +0.38(+0.07%) |
Aug 08, 2017 | 581.91 | 583.97 | 574.73 | 575.19 | 123,015 | -6.43(-1.11%) |
Aug 07, 2017 | 576.66 | 582.08 | 575.25 | 581.62 | 148,673 | +5.01(+0.87%) |
Aug 04, 2017 | 577.39 | 578.00 | 573.60 | 576.61 | 120,911 | -1.03(-0.18%) |
Aug 03, 2017 | 577.05 | 577.97 | 573.58 | 577.64 | 120,882 | +0.64(+0.11%) |
Aug 02, 2017 | 577.08 | 578.55 | 570.15 | 577.00 | 211,326 | +3.48(+0.61%) |
Aug 01, 2017 | 576.47 | 578.65 | 570.09 | 573.52 | 298,350 | +0.44(+0.08%) |
Jul 31, 2017 | 580.52 | 581.31 | 573.00 | 573.08 | 185,273 | -4.98(-0.86%) |
Jul 28, 2017 | 588.00 | 590.68 | 575.05 | 578.06 | 304,856 | -17.15(-2.88%) |
Jul 27, 2017 | 598.48 | 599.39 | 585.02 | 595.21 | 190,829 | -2.64(-0.44%) |
Jul 26, 2017 | 600.40 | 603.65 | 595.89 | 597.85 | 177,647 | -3.05(-0.51%) |
Jul 25, 2017 | 618.13 | 618.13 | 599.84 | 600.90 | 206,627 | -14.09(-2.29%) |
Jul 24, 2017 | 613.32 | 616.57 | 611.30 | 614.99 | 76,589 | +1.50(+0.24%) |
Jul 21, 2017 | 608.57 | 616.40 | 608.57 | 613.49 | 106,720 | +3.17(+0.52%) |
Jul 20, 2017 | 614.38 | 614.38 | 605.75 | 610.32 | 132,581 | +1.56(+0.26%) |
Jul 19, 2017 | 607.99 | 611.34 | 605.87 | 608.76 | 122,309 | +2.28(+0.38%) |
Jul 18, 2017 | 608.70 | 612.21 | 605.41 | 606.48 | 169,338 | -3.24(-0.53%) |
Jul 17, 2017 | 604.91 | 612.94 | 603.47 | 609.72 | 231,960 | +4.96(+0.82%) |
Jul 14, 2017 | 603.80 | 607.51 | 601.30 | 604.76 | 159,579 | +1.75(+0.29%) |
Jul 13, 2017 | 606.22 | 606.64 | 598.87 | 603.01 | 217,005 | +0.66(+0.11%) |
Jul 12, 2017 | 595.85 | 602.89 | 594.03 | 602.35 | 169,301 | +9.77(+1.65%) |
Jul 11, 2017 | 594.33 | 595.65 | 589.30 | 592.58 | 243,825 | -0.42(-0.07%) |
Jul 10, 2017 | 589.15 | 594.25 | 587.59 | 593.00 | 164,720 | +4.82(+0.82%) |
Jul 07, 2017 | 587.10 | 591.91 | 585.35 | 588.18 | 411,746 | +3.44(+0.59%) |
Jul 06, 2017 | 586.57 | 588.45 | 582.51 | 584.74 | 177,366 | -3.26(-0.55%) |
Jul 05, 2017 | 587.96 | 592.56 | 586.73 | 588.00 | 272,132 | -0.40(-0.07%) |
Jul 03, 2017 | 593.01 | 595.01 | 588.04 | 588.40 | 95,980 | -0.14(-0.02%) |
Jun 30, 2017 | 585.31 | 590.65 | 583.93 | 588.54 | 142,621 | +4.67(+0.80%) |
Jun 29, 2017 | 594.82 | 594.82 | 581.36 | 583.87 | 179,469 | -10.80(-1.82%) |
Jun 28, 2017 | 594.14 | 596.53 | 590.31 | 594.67 | 123,403 | +3.55(+0.60%) |
Jun 27, 2017 | 595.07 | 596.49 | 590.40 | 591.12 | 108,538 | -5.02(-0.84%) |
Jun 26, 2017 | 600.35 | 601.93 | 595.92 | 596.14 | 183,933 | -3.50(-0.58%) |
Jun 23, 2017 | 597.83 | 601.99 | 594.30 | 599.64 | 187,023 | +3.88(+0.65%) |
Jun 22, 2017 | 598.74 | 599.86 | 593.00 | 595.76 | 191,772 | -2.78(-0.46%) |
Jun 21, 2017 | 591.32 | 599.52 | 587.29 | 598.54 | 194,092 | +5.64(+0.95%) |
Jun 20, 2017 | 594.54 | 596.77 | 592.10 | 592.90 | 174,414 | -1.88(-0.32%) |
Jun 19, 2017 | 589.59 | 597.41 | 589.59 | 594.78 | 195,763 | +7.40(+1.26%) |
Jun 16, 2017 | 584.91 | 589.90 | 583.85 | 587.38 | 217,197 | +3.15(+0.54%) |
Jun 15, 2017 | 576.45 | 584.70 | 576.45 | 584.23 | 215,070 | +2.46(+0.42%) |
Jun 14, 2017 | 582.43 | 586.03 | 577.94 | 581.77 | 165,407 | -2.66(-0.46%) |
Jun 13, 2017 | 581.03 | 586.00 | 579.22 | 584.43 | 253,827 | +6.80(+1.18%) |
Jun 12, 2017 | 594.30 | 594.30 | 572.75 | 577.63 | 300,098 | -16.32(-2.75%) |
Jun 09, 2017 | 600.63 | 604.47 | 590.00 | 593.95 | 109,197 | -7.20(-1.20%) |
Jun 08, 2017 | 604.99 | 597.65 | 601.15 | 113,496 | -0.01(-0.00%) | |
Jun 07, 2017 | 595.37 | 601.62 | 595.37 | 601.16 | 109,775 | +7.66(+1.29%) |
Jun 06, 2017 | 594.40 | 597.99 | 593.06 | 593.50 | 168,160 | -1.96(-0.33%) |
Jun 05, 2017 | 596.30 | 597.98 | 593.20 | 595.46 | 112,787 | -1.66(-0.28%) |
Jun 02, 2017 | 593.92 | 598.51 | 589.66 | 597.12 | 147,322 | +8.26(+1.40%) |