Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 538.07 | 542.25 | 536.80 | 539.52 | 22,142 | -2.36(-0.44%) |
Aug 30, 2017 | 541.70 | 543.52 | 538.34 | 541.88 | 18,743 | +0.00(+0.00%) |
Aug 29, 2017 | 530.26 | 542.25 | 527.17 | 541.88 | 33,841 | +0.91(+0.17%) |
Aug 28, 2017 | 545.34 | 545.70 | 538.62 | 540.98 | 23,207 | +0.73(+0.13%) |
Aug 25, 2017 | 542.61 | 544.61 | 538.43 | 540.25 | 38,483 | +25.07(+4.87%) |
Aug 24, 2017 | 512.82 | 519.54 | 510.67 | 515.18 | 26,148 | +5.81(+1.14%) |
Aug 23, 2017 | 498.11 | 510.82 | 498.11 | 509.37 | 29,256 | +7.81(+1.56%) |
Aug 22, 2017 | 494.65 | 505.37 | 494.65 | 501.56 | 31,399 | +22.16(+4.62%) |
Aug 21, 2017 | 477.21 | 482.12 | 473.94 | 479.39 | 44,911 | +16.17(+3.49%) |
Aug 18, 2017 | 463.59 | 469.95 | 457.05 | 463.23 | 46,208 | +3.63(+0.79%) |
Aug 17, 2017 | 474.13 | 476.83 | 459.59 | 459.59 | 44,356 | -28.70(-5.88%) |
Aug 16, 2017 | 486.66 | 490.29 | 483.39 | 488.30 | 34,889 | +20.71(+4.43%) |
Aug 15, 2017 | 467.04 | 467.59 | 461.87 | 467.59 | 26,646 | -3.09(-0.66%) |
Aug 14, 2017 | 470.31 | 474.85 | 466.86 | 470.68 | 43,829 | +11.99(+2.61%) |
Aug 11, 2017 | 456.87 | 462.68 | 453.05 | 458.69 | 53,606 | +2.18(+0.48%) |
Aug 10, 2017 | 478.67 | 479.58 | 454.51 | 456.51 | 85,804 | -42.51(-8.52%) |
Aug 09, 2017 | 497.74 | 499.65 | 492.84 | 499.01 | 38,919 | -11.99(-2.35%) |
Aug 08, 2017 | 508.46 | 517.54 | 507.01 | 511.00 | 37,150 | +10.90(+2.18%) |
Aug 07, 2017 | 496.65 | 500.10 | 496.29 | 500.10 | 24,851 | +5.09(+1.03%) |
Aug 04, 2017 | 492.66 | 496.11 | 489.20 | 495.02 | 18,367 | -0.36(-0.07%) |
Aug 03, 2017 | 495.38 | 496.29 | 490.48 | 495.38 | 17,702 | -2.54(-0.51%) |
Aug 02, 2017 | 504.46 | 505.72 | 493.79 | 497.92 | 46,781 | -5.27(-1.05%) |
Aug 01, 2017 | 507.19 | 507.19 | 501.74 | 503.19 | 44,298 | +17.44(+3.59%) |
Jul 31, 2017 | 489.20 | 489.20 | 483.03 | 485.75 | 21,905 | +4.90(+1.02%) |
Jul 28, 2017 | 476.85 | 481.39 | 473.40 | 480.85 | 42,956 | +1.63(+0.34%) |
Jul 27, 2017 | 489.39 | 489.75 | 469.58 | 479.21 | 41,739 | -4.36(-0.90%) |
Jul 26, 2017 | 475.94 | 486.12 | 474.49 | 483.57 | 34,340 | +12.72(+2.70%) |
Jul 25, 2017 | 475.76 | 477.03 | 470.68 | 470.86 | 22,922 | -2.00(-0.42%) |
Jul 24, 2017 | 473.04 | 474.13 | 469.58 | 472.86 | 21,819 | +4.54(+0.97%) |
Jul 21, 2017 | 468.13 | 468.77 | 464.50 | 468.31 | 26,065 | -1.27(-0.27%) |
Jul 20, 2017 | 473.04 | 473.88 | 468.68 | 469.58 | 30,096 | -3.45(-0.73%) |
Jul 19, 2017 | 472.31 | 474.76 | 470.26 | 473.04 | 38,494 | +17.44(+3.83%) |
Jul 18, 2017 | 450.87 | 456.69 | 448.51 | 455.60 | 19,318 | -2.91(-0.63%) |
Jul 17, 2017 | 454.87 | 458.60 | 454.14 | 458.50 | 29,342 | -4.90(-1.06%) |
Jul 14, 2017 | 465.04 | 442.34 | 463.41 | 40,472 | +21.07(+4.76%) | |
Jul 13, 2017 | 437.43 | 443.97 | 437.43 | 442.34 | 28,289 | +2.00(+0.45%) |
Jul 12, 2017 | 432.71 | 441.43 | 431.98 | 440.34 | 92,588 | +26.34(+6.36%) |
Jul 11, 2017 | 414.36 | 416.36 | 409.82 | 414.00 | 40,734 | +22.53(+5.75%) |
Jul 10, 2017 | 387.48 | 393.29 | 386.02 | 391.47 | 14,175 | +0.73(+0.19%) |
Jul 07, 2017 | 389.66 | 392.74 | 385.48 | 390.75 | 22,469 | -0.18(-0.05%) |
Jul 06, 2017 | 397.47 | 389.29 | 390.93 | 31,708 | -13.99(-3.45%) | |
Jul 05, 2017 | 400.92 | 405.28 | 395.65 | 404.92 | 24,918 | -4.18(-1.02%) |
Jul 03, 2017 | 409.46 | 413.27 | 408.19 | 409.09 | 20,139 | +11.99(+3.02%) |
Jun 30, 2017 | 400.56 | 402.92 | 396.01 | 397.10 | 31,425 | +3.27(+0.83%) |
Jun 29, 2017 | 403.64 | 403.64 | 386.93 | 393.83 | 74,080 | -13.26(-3.26%) |
Jun 28, 2017 | 402.37 | 409.46 | 401.83 | 407.10 | 45,522 | +5.09(+1.27%) |
Jun 27, 2017 | 408.19 | 410.55 | 401.64 | 402.01 | 44,633 | -12.17(-2.94%) |
Jun 26, 2017 | 412.00 | 415.27 | 410.18 | 414.18 | 49,942 | +14.53(+3.64%) |
Jun 23, 2017 | 398.38 | 402.37 | 396.56 | 399.65 | 15,838 | +0.18(+0.05%) |
Jun 22, 2017 | 402.19 | 404.29 | 398.92 | 399.46 | 18,638 | +9.26(+2.37%) |
Jun 21, 2017 | 395.29 | 397.10 | 389.84 | 390.20 | 24,164 | -2.54(-0.65%) |
Jun 20, 2017 | 396.92 | 396.92 | 391.65 | 392.74 | 25,635 | -13.08(-3.22%) |
Jun 19, 2017 | 402.92 | 407.77 | 402.55 | 405.82 | 38,397 | +16.35(+4.20%) |
Jun 16, 2017 | 389.47 | 390.75 | 384.93 | 389.47 | 32,454 | +2.00(+0.52%) |
Jun 15, 2017 | 384.93 | 387.48 | 382.94 | 387.48 | 31,689 | -12.35(-3.09%) |
Jun 14, 2017 | 406.73 | 408.91 | 397.10 | 399.83 | 32,425 | -5.45(-1.34%) |
Jun 13, 2017 | 404.19 | 408.05 | 404.19 | 405.28 | 19,186 | +5.81(+1.46%) |
Jun 12, 2017 | 396.74 | 400.74 | 393.29 | 399.46 | 41,346 | -10.90(-2.66%) |
Jun 09, 2017 | 416.00 | 417.81 | 403.99 | 410.37 | 43,927 | -10.54(-2.50%) |
Jun 08, 2017 | 420.17 | 424.17 | 418.36 | 420.90 | 24,751 | +5.09(+1.22%) |
Jun 07, 2017 | 416.90 | 418.90 | 411.82 | 415.81 | 23,861 | -3.63(-0.87%) |
Jun 06, 2017 | 415.27 | 421.81 | 414.73 | 419.45 | 19,461 | +7.45(+1.81%) |
Jun 05, 2017 | 412.91 | 415.09 | 411.45 | 412.00 | 15,589 | -7.27(-1.73%) |
Jun 02, 2017 | 415.27 | 419.99 | 413.63 | 419.27 | 18,745 | +0.91(+0.22%) |