Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 583.83 | 599.11 | 581.97 | 592.77 | 149,858 | +5.59(+0.95%) |
Jul 28, 2017 | 586.07 | 592.61 | 581.60 | 587.18 | 178,767 | +5.22(+0.90%) |
Jul 27, 2017 | 568.18 | 591.66 | 566.32 | 581.97 | 267,257 | +11.18(+1.96%) |
Jul 26, 2017 | 561.10 | 573.77 | 561.10 | 570.79 | 202,828 | +8.20(+1.46%) |
Jul 25, 2017 | 562.60 | 287,277 | -15.27(-2.64%) | |||
Jul 24, 2017 | 582.34 | 586.28 | 576.38 | 577.87 | 147,688 | -2.24(-0.39%) |
Jul 21, 2017 | 574.89 | 583.46 | 571.16 | 580.11 | 228,352 | +7.82(+1.37%) |
Jul 20, 2017 | 573.40 | 576.94 | 568.56 | 572.28 | 201,858 | -0.75(-0.13%) |
Jul 19, 2017 | 587.93 | 588.30 | 573.03 | 573.03 | 240,436 | -17.51(-2.97%) |
Jul 18, 2017 | 592.40 | 598.74 | 588.67 | 590.54 | 205,644 | +4.47(+0.76%) |
Jul 17, 2017 | 592.03 | 596.44 | 581.93 | 586.07 | 199,957 | -4.47(-0.76%) |
Jul 14, 2017 | 597.99 | 597.99 | 583.74 | 590.54 | 227,132 | -2.98(-0.50%) |
Jul 13, 2017 | 596.50 | 607.30 | 592.77 | 593.52 | 165,200 | -1.49(-0.25%) |
Jul 12, 2017 | 599.11 | 599.75 | 584.07 | 595.01 | 262,471 | -13.78(-2.26%) |
Jul 11, 2017 | 615.13 | 625.56 | 607.68 | 608.79 | 191,817 | -4.84(-0.79%) |
Jul 10, 2017 | 613.26 | 620.38 | 600.97 | 613.64 | 234,730 | +6.71(+1.11%) |
Jul 07, 2017 | 620.72 | 623.70 | 603.58 | 606.93 | 175,527 | -17.14(-2.75%) |
Jul 06, 2017 | 614.38 | 628.36 | 607.30 | 624.07 | 269,114 | +23.10(+3.84%) |
Jul 05, 2017 | 599.48 | 611.77 | 597.77 | 600.97 | 248,875 | +6.33(+1.07%) |
Jul 03, 2017 | 605.07 | 605.07 | 589.79 | 594.64 | 202,750 | -14.90(-2.45%) |
Jun 30, 2017 | 605.81 | 611.40 | 600.23 | 609.54 | 214,532 | +2.61(+0.43%) |
Jun 29, 2017 | 593.15 | 625.37 | 592.03 | 606.93 | 398,625 | +10.80(+1.81%) |
Jun 28, 2017 | 614.01 | 617.70 | 592.77 | 596.13 | 333,297 | -28.69(-4.59%) |
Jun 27, 2017 | 609.17 | 625.93 | 602.46 | 624.82 | 284,213 | +15.28(+2.51%) |
Jun 26, 2017 | 608.42 | 619.97 | 603.02 | 609.54 | 184,964 | -1.86(-0.30%) |
Jun 23, 2017 | 622.21 | 629.29 | 609.17 | 611.40 | 218,113 | -13.04(-2.09%) |
Jun 22, 2017 | 631.89 | 636.37 | 617.92 | 624.44 | 189,486 | -6.33(-1.00%) |
Jun 21, 2017 | 622.95 | 633.38 | 612.52 | 630.78 | 242,436 | +4.84(+0.77%) |
Jun 20, 2017 | 612.15 | 627.05 | 611.40 | 625.93 | 183,133 | +18.26(+3.00%) |
Jun 19, 2017 | 616.25 | 616.99 | 603.21 | 607.68 | 179,627 | -13.78(-2.22%) |
Jun 16, 2017 | 622.95 | 633.01 | 621.09 | 621.46 | 241,058 | +4.84(+0.79%) |
Jun 15, 2017 | 627.05 | 627.80 | 611.03 | 616.62 | 306,247 | +8.94(+1.47%) |
Jun 14, 2017 | 597.62 | 617.70 | 597.62 | 607.68 | 317,584 | +10.06(+1.68%) |
Jun 13, 2017 | 600.97 | 605.07 | 594.36 | 597.62 | 167,083 | -8.57(-1.41%) |
Jun 12, 2017 | 603.95 | 612.52 | 596.50 | 606.19 | 329,437 | +2.98(+0.49%) |
Jun 09, 2017 | 605.44 | 615.50 | 586.62 | 603.21 | 583,231 | -10.06(-1.64%) |
Jun 08, 2017 | 638.97 | 642.14 | 605.07 | 613.26 | 335,120 | -25.71(-4.02%) |
Jun 07, 2017 | 640.09 | 646.05 | 631.89 | 638.97 | 239,573 | -2.24(-0.35%) |
Jun 06, 2017 | 650.90 | 654.99 | 629.66 | 641.21 | 260,758 | +2.24(+0.35%) |
Jun 05, 2017 | 626.31 | 639.72 | 624.07 | 638.97 | 226,231 | +11.92(+1.90%) |
Jun 02, 2017 | 633.76 | 638.60 | 611.40 | 627.05 | 345,254 | -12.29(-1.92%) |
Jun 01, 2017 | 672.88 | 679.95 | 639.35 | 639.35 | 333,603 | -38.75(-5.71%) |
May 31, 2017 | 670.64 | 703.80 | 669.52 | 678.09 | 311,108 | +1.49(+0.22%) |
May 30, 2017 | 667.66 | 679.96 | 662.77 | 676.60 | 212,054 | +15.28(+2.31%) |
May 26, 2017 | 663.94 | 672.50 | 657.98 | 661.33 | 211,453 | +0.75(+0.11%) |
May 25, 2017 | 652.76 | 666.36 | 646.42 | 660.58 | 256,111 | -1.86(-0.28%) |
May 24, 2017 | 662.07 | 671.76 | 654.43 | 662.45 | 263,713 | -0.75(-0.11%) |
May 23, 2017 | 665.05 | 678.84 | 659.47 | 663.19 | 267,546 | -6.71(-1.00%) |
May 22, 2017 | 680.33 | 681.63 | 666.17 | 669.90 | 239,425 | -15.28(-2.23%) |
May 19, 2017 | 688.90 | 690.02 | 672.50 | 685.17 | 308,364 | -8.94(-1.29%) |
May 18, 2017 | 706.04 | 711.62 | 685.55 | 694.12 | 388,858 | -7.08(-1.01%) |
May 17, 2017 | 680.33 | 703.43 | 671.39 | 701.19 | 469,736 | +52.53(+8.10%) |
May 16, 2017 | 644.56 | 663.19 | 643.82 | 648.66 | 201,617 | -1.12(-0.17%) |
May 15, 2017 | 658.72 | 658.72 | 640.09 | 649.78 | 233,331 | -14.90(-2.24%) |
May 12, 2017 | 662.07 | 670.08 | 659.86 | 664.68 | 189,368 | +10.06(+1.54%) |
May 11, 2017 | 649.40 | 672.50 | 647.17 | 654.62 | 290,616 | +12.30(+1.91%) |
May 10, 2017 | 657.60 | 660.58 | 640.09 | 642.33 | 232,788 | -11.55(-1.77%) |
May 09, 2017 | 650.15 | 661.70 | 646.80 | 653.88 | 167,737 | +0.75(+0.11%) |
May 08, 2017 | 649.03 | 661.51 | 645.31 | 653.13 | 146,094 | +8.57(+1.33%) |
May 05, 2017 | 649.40 | 665.35 | 644.56 | 644.56 | 175,855 | -12.29(-1.87%) |
May 04, 2017 | 650.15 | 671.39 | 647.91 | 656.86 | 208,048 | +2.98(+0.46%) |
May 03, 2017 | 651.27 | 662.82 | 647.91 | 653.88 | 227,567 | +10.80(+1.68%) |
May 02, 2017 | 631.15 | 649.03 | 626.45 | 643.07 | 189,488 | +10.06(+1.59%) |