Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 444.84 | 447.15 | 435.76 | 441.99 | 357,008 | -3.03(-0.68%) |
Jul 28, 2017 | 442.70 | 458.20 | 441.63 | 445.01 | 556,878 | -1.42(-0.32%) |
Jul 27, 2017 | 445.01 | 446.88 | 437.71 | 446.44 | 460,267 | +1.60(+0.36%) |
Jul 26, 2017 | 447.68 | 450.71 | 438.25 | 444.84 | 410,655 | +0.18(+0.04%) |
Jul 25, 2017 | 442.34 | 449.64 | 440.92 | 444.66 | 397,573 | +5.52(+1.26%) |
Jul 24, 2017 | 448.93 | 450.00 | 436.20 | 439.14 | 350,459 | -6.23(-1.40%) |
Jul 21, 2017 | 457.83 | 459.43 | 444.30 | 445.37 | 420,807 | -11.39(-2.49%) |
Jul 20, 2017 | 469.04 | 469.40 | 453.91 | 456.76 | 425,947 | -9.97(-2.14%) |
Jul 19, 2017 | 448.40 | 468.15 | 447.86 | 466.73 | 426,047 | +17.27(+3.84%) |
Jul 18, 2017 | 456.05 | 456.94 | 445.90 | 449.46 | 180,665 | -2.14(-0.47%) |
Jul 17, 2017 | 451.78 | 456.05 | 450.09 | 451.60 | 221,632 | -0.89(-0.20%) |
Jul 14, 2017 | 453.56 | 446.17 | 452.49 | 392,287 | +5.70(+1.27%) | |
Jul 13, 2017 | 437.54 | 446.97 | 435.76 | 446.79 | 323,994 | +8.37(+1.91%) |
Jul 12, 2017 | 446.79 | 447.51 | 434.69 | 438.43 | 344,932 | -0.18(-0.04%) |
Jul 11, 2017 | 433.62 | 442.08 | 429.53 | 438.61 | 453,532 | +5.34(+1.23%) |
Jul 10, 2017 | 425.79 | 435.85 | 423.65 | 433.26 | 250,654 | +5.52(+1.29%) |
Jul 07, 2017 | 428.99 | 430.42 | 420.63 | 427.75 | 341,667 | -4.27(-0.99%) |
Jul 06, 2017 | 445.55 | 446.26 | 430.95 | 432.02 | 431,777 | -8.54(-1.94%) |
Jul 05, 2017 | 452.13 | 453.65 | 437.36 | 440.56 | 456,358 | -15.13(-3.32%) |
Jul 03, 2017 | 445.37 | 458.90 | 443.49 | 455.69 | 237,662 | +14.42(+3.27%) |
Jun 30, 2017 | 441.81 | 445.37 | 437.36 | 441.27 | 419,531 | +1.42(+0.32%) |
Jun 29, 2017 | 439.50 | 447.33 | 437.54 | 439.85 | 329,580 | +3.92(+0.90%) |
Jun 28, 2017 | 431.66 | 442.34 | 431.49 | 435.94 | 440,384 | +3.92(+0.91%) |
Jun 27, 2017 | 435.58 | 440.21 | 431.84 | 432.02 | 434,325 | -1.78(-0.41%) |
Jun 26, 2017 | 433.98 | 437.98 | 430.77 | 433.80 | 244,976 | +1.07(+0.25%) |
Jun 23, 2017 | 431.49 | 434.15 | 428.81 | 432.73 | 337,719 | +3.20(+0.75%) |
Jun 22, 2017 | 431.31 | 435.67 | 427.39 | 429.53 | 335,641 | -0.71(-0.17%) |
Jun 21, 2017 | 441.99 | 442.17 | 425.43 | 430.24 | 499,761 | -12.64(-2.85%) |
Jun 20, 2017 | 443.06 | 444.67 | 434.07 | 442.88 | 336,323 | -9.61(-2.12%) |
Jun 19, 2017 | 455.52 | 456.94 | 450.26 | 452.49 | 252,751 | -1.60(-0.35%) |
Jun 16, 2017 | 449.64 | 454.63 | 446.08 | 454.09 | 259,381 | +6.23(+1.39%) |
Jun 15, 2017 | 450.00 | 455.32 | 445.81 | 447.86 | 343,952 | -7.65(-1.68%) |
Jun 14, 2017 | 469.22 | 470.29 | 450.00 | 455.52 | 665,125 | -16.55(-3.51%) |
Jun 13, 2017 | 463.35 | 473.58 | 462.10 | 472.07 | 339,298 | +8.19(+1.77%) |
Jun 12, 2017 | 466.91 | 473.32 | 462.01 | 463.88 | 454,711 | +2.49(+0.54%) |
Jun 09, 2017 | 448.75 | 467.53 | 447.15 | 461.39 | 706,246 | +13.71(+3.06%) |
Jun 08, 2017 | 447.15 | 452.31 | 446.26 | 447.68 | 273,145 | -0.36(-0.08%) |
Jun 07, 2017 | 464.95 | 467.23 | 445.01 | 448.04 | 688,616 | -19.58(-4.19%) |
Jun 06, 2017 | 460.32 | 469.75 | 456.85 | 467.62 | 460,214 | +5.16(+1.12%) |
Jun 05, 2017 | 458.36 | 464.59 | 457.83 | 462.46 | 223,833 | +1.96(+0.43%) |
Jun 02, 2017 | 462.64 | 462.81 | 454.27 | 460.50 | 635,449 | -5.52(-1.18%) |
Jun 01, 2017 | 463.17 | 471.18 | 459.43 | 466.02 | 569,184 | +4.27(+0.93%) |
May 31, 2017 | 455.69 | 463.17 | 452.40 | 461.75 | 418,286 | +1.60(+0.35%) |
May 30, 2017 | 465.48 | 466.91 | 459.25 | 460.14 | 273,613 | -8.37(-1.79%) |
May 26, 2017 | 467.80 | 470.29 | 463.88 | 468.51 | 347,499 | +2.49(+0.53%) |
May 25, 2017 | 488.09 | 494.68 | 464.86 | 466.02 | 854,536 | -24.03(-4.90%) |
May 24, 2017 | 494.14 | 497.88 | 486.76 | 490.05 | 248,364 | -4.81(-0.97%) |
May 23, 2017 | 495.75 | 496.10 | 489.37 | 494.86 | 256,493 | -1.07(-0.22%) |
May 22, 2017 | 501.98 | 503.04 | 493.30 | 495.92 | 375,733 | -2.31(-0.46%) |
May 19, 2017 | 490.94 | 500.55 | 489.51 | 498.24 | 421,768 | +11.57(+2.38%) |
May 18, 2017 | 476.88 | 490.04 | 476.88 | 486.67 | 348,198 | +4.27(+0.89%) |
May 17, 2017 | 488.98 | 488.98 | 481.15 | 482.39 | 583,307 | -8.54(-1.74%) |
May 16, 2017 | 495.21 | 495.56 | 486.76 | 490.94 | 396,828 | -1.07(-0.22%) |
May 15, 2017 | 494.86 | 497.88 | 488.45 | 492.01 | 307,353 | +11.39(+2.37%) |
May 12, 2017 | 490.40 | 490.94 | 479.55 | 480.62 | 212,460 | -9.43(-1.93%) |
May 11, 2017 | 499.31 | 500.91 | 489.34 | 490.05 | 352,036 | -4.98(-1.01%) |
May 10, 2017 | 489.69 | 499.31 | 489.69 | 495.03 | 364,289 | +8.37(+1.72%) |
May 09, 2017 | 490.94 | 492.19 | 482.39 | 486.67 | 271,477 | -3.03(-0.62%) |
May 08, 2017 | 491.47 | 494.68 | 486.85 | 489.69 | 341,085 | -3.20(-0.65%) |
May 05, 2017 | 477.23 | 493.07 | 474.92 | 492.90 | 478,244 | +18.51(+3.90%) |
May 04, 2017 | 481.68 | 482.57 | 469.04 | 474.38 | 770,760 | -12.46(-2.56%) |
May 03, 2017 | 485.60 | 488.62 | 481.50 | 486.85 | 496,272 | +1.07(+0.22%) |
May 02, 2017 | 492.36 | 494.50 | 482.66 | 485.78 | 349,430 | -4.81(-0.98%) |