Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2017 | 412.91 | 418.90 | 408.91 | 418.36 | 33,895 | +11.44(+2.81%) |
May 31, 2017 | 410.37 | 411.55 | 405.10 | 406.91 | 31,700 | -6.54(-1.58%) |
May 30, 2017 | 408.73 | 414.73 | 407.28 | 413.45 | 24,005 | +2.00(+0.49%) |
May 26, 2017 | 406.00 | 411.60 | 406.00 | 411.45 | 16,376 | +1.27(+0.31%) |
May 25, 2017 | 409.27 | 412.18 | 407.37 | 410.18 | 44,558 | +18.89(+4.83%) |
May 24, 2017 | 391.29 | 394.20 | 390.56 | 391.29 | 26,868 | -0.73(-0.19%) |
May 23, 2017 | 393.65 | 393.83 | 390.02 | 392.02 | 24,805 | -0.73(-0.19%) |
May 22, 2017 | 391.47 | 394.92 | 390.38 | 392.74 | 29,743 | +5.45(+1.41%) |
May 19, 2017 | 380.39 | 388.57 | 379.85 | 387.29 | 40,719 | +11.63(+3.09%) |
May 18, 2017 | 366.22 | 379.48 | 364.77 | 375.67 | 60,306 | +3.09(+0.83%) |
May 17, 2017 | 380.57 | 382.75 | 369.49 | 372.58 | 68,703 | -16.89(-4.34%) |
May 16, 2017 | 387.48 | 389.84 | 383.30 | 389.47 | 29,195 | -2.18(-0.56%) |
May 15, 2017 | 383.30 | 393.83 | 383.12 | 391.65 | 44,931 | +15.08(+4.00%) |
May 12, 2017 | 370.22 | 377.30 | 370.22 | 376.58 | 45,278 | +11.08(+3.03%) |
May 11, 2017 | 364.40 | 365.50 | 358.96 | 365.50 | 28,529 | -1.09(-0.30%) |
May 10, 2017 | 364.95 | 368.22 | 362.04 | 366.58 | 61,782 | +11.08(+3.12%) |
May 09, 2017 | 354.78 | 360.05 | 354.78 | 355.50 | 41,906 | +16.35(+4.82%) |
May 08, 2017 | 342.06 | 343.70 | 337.16 | 339.15 | 24,900 | -2.18(-0.64%) |
May 05, 2017 | 334.43 | 341.33 | 334.43 | 341.33 | 35,300 | +0.00(+0.00%) |
May 04, 2017 | 347.69 | 347.69 | 337.52 | 341.33 | 60,476 | -14.90(-4.18%) |
May 03, 2017 | 357.32 | 360.05 | 353.87 | 356.23 | 55,870 | -4.36(-1.21%) |
May 02, 2017 | 360.59 | 362.95 | 357.59 | 360.59 | 34,936 | -4.36(-1.19%) |