Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 489.67 | 499.14 | 487.13 | 491.62 | 1,008,967 | -17.09(-3.36%) |
Jul 28, 2017 | 507.01 | 513.42 | 499.04 | 508.71 | 620,107 | +0.30(+0.06%) |
Jul 27, 2017 | 515.77 | 517.44 | 503.98 | 508.41 | 958,059 | -7.22(-1.40%) |
Jul 26, 2017 | 513.77 | 518.57 | 510.00 | 515.63 | 369,478 | +2.18(+0.42%) |
Jul 25, 2017 | 523.97 | 526.11 | 510.74 | 513.45 | 596,191 | -7.77(-1.49%) |
Jul 24, 2017 | 516.94 | 521.77 | 510.70 | 521.22 | 474,355 | +5.30(+1.03%) |
Jul 21, 2017 | 518.46 | 522.00 | 513.40 | 515.92 | 617,665 | -5.21(-1.00%) |
Jul 20, 2017 | 524.89 | 510.00 | 521.13 | 772,154 | +14.34(+2.83%) | |
Jul 19, 2017 | 504.99 | 509.13 | 501.10 | 506.79 | 850,765 | +9.16(+1.84%) |
Jul 18, 2017 | 497.64 | 499.98 | 494.37 | 497.63 | 450,891 | -0.48(-0.10%) |
Jul 17, 2017 | 508.28 | 509.71 | 496.76 | 498.11 | 620,166 | -6.79(-1.34%) |
Jul 14, 2017 | 507.40 | 509.57 | 498.65 | 504.90 | 608,260 | -0.15(-0.03%) |
Jul 13, 2017 | 496.02 | 509.95 | 492.18 | 505.05 | 790,120 | +8.06(+1.62%) |
Jul 12, 2017 | 496.20 | 499.32 | 489.09 | 496.99 | 576,678 | +4.99(+1.01%) |
Jul 11, 2017 | 498.52 | 502.00 | 489.19 | 492.00 | 829,218 | -7.91(-1.58%) |
Jul 10, 2017 | 497.61 | 500.74 | 489.33 | 499.91 | 888,378 | +3.41(+0.69%) |
Jul 07, 2017 | 497.51 | 506.39 | 493.44 | 496.50 | 729,067 | +6.31(+1.29%) |
Jul 06, 2017 | 496.35 | 482.51 | 490.19 | 898,606 | -6.81(-1.37%) | |
Jul 05, 2017 | 490.08 | 499.36 | 489.56 | 497.00 | 822,976 | +9.27(+1.90%) |
Jul 03, 2017 | 494.20 | 498.55 | 484.28 | 487.73 | 603,507 | -3.41(-0.69%) |
Jun 30, 2017 | 507.46 | 508.00 | 490.89 | 491.14 | 1,267,528 | -18.79(-3.68%) |
Jun 29, 2017 | 510.44 | 512.64 | 499.08 | 509.93 | 922,239 | -3.26(-0.64%) |
Jun 28, 2017 | 506.51 | 518.00 | 500.75 | 513.19 | 934,946 | +11.07(+2.20%) |
Jun 27, 2017 | 517.55 | 529.99 | 500.74 | 502.12 | 1,447,333 | -13.79(-2.67%) |
Jun 26, 2017 | 513.00 | 521.35 | 506.70 | 515.91 | 1,172,515 | -1.42(-0.27%) |
Jun 23, 2017 | 519.65 | 517.33 | 1,885,482 | -9.20(-1.75%) | ||
Jun 22, 2017 | 525.00 | 543.55 | 521.50 | 526.53 | 1,843,550 | +4.51(+0.86%) |
Jun 21, 2017 | 496.51 | 525.00 | 495.04 | 522.02 | 1,742,604 | +26.69(+5.39%) |
Jun 20, 2017 | 477.92 | 504.89 | 474.62 | 495.33 | 2,134,851 | +23.66(+5.02%) |
Jun 19, 2017 | 462.96 | 474.73 | 456.57 | 471.67 | 807,575 | +11.76(+2.56%) |
Jun 16, 2017 | 468.19 | 470.28 | 453.54 | 459.91 | 1,658,740 | -9.59(-2.04%) |
Jun 15, 2017 | 474.37 | 475.80 | 461.58 | 469.50 | 797,050 | -7.34(-1.54%) |
Jun 14, 2017 | 475.35 | 481.86 | 469.27 | 476.84 | 662,457 | +3.17(+0.67%) |
Jun 13, 2017 | 474.38 | 476.50 | 471.63 | 473.67 | 503,718 | -2.56(-0.54%) |
Jun 12, 2017 | 475.22 | 477.50 | 466.91 | 476.23 | 884,616 | +0.44(+0.09%) |
Jun 09, 2017 | 482.55 | 487.52 | 473.26 | 475.79 | 1,027,237 | -10.11(-2.08%) |
Jun 08, 2017 | 481.56 | 486.81 | 478.16 | 485.90 | 595,175 | +3.90(+0.81%) |
Jun 07, 2017 | 479.00 | 483.06 | 476.09 | 482.00 | 844,113 | +4.27(+0.89%) |
Jun 06, 2017 | 479.30 | 482.30 | 473.44 | 477.73 | 729,819 | -2.53(-0.53%) |
Jun 05, 2017 | 483.50 | 489.00 | 476.97 | 480.26 | 912,798 | -0.17(-0.04%) |
Jun 02, 2017 | 466.70 | 484.99 | 465.33 | 480.43 | 1,717,856 | +14.41(+3.09%) |
Jun 01, 2017 | 460.00 | 470.43 | 459.90 | 466.02 | 1,204,553 | +6.96(+1.52%) |
May 31, 2017 | 450.32 | 459.30 | 448.09 | 459.06 | 1,313,979 | +10.39(+2.32%) |
May 30, 2017 | 455.13 | 458.48 | 448.08 | 448.67 | 865,656 | -6.50(-1.43%) |
May 26, 2017 | 456.70 | 459.25 | 453.35 | 455.17 | 475,520 | -0.53(-0.12%) |
May 25, 2017 | 460.04 | 460.04 | 455.02 | 455.70 | 671,831 | -2.54(-0.55%) |
May 24, 2017 | 461.37 | 461.94 | 452.11 | 458.24 | 468,844 | -3.13(-0.68%) |
May 23, 2017 | 462.00 | 464.25 | 458.79 | 461.37 | 573,858 | +0.38(+0.08%) |
May 22, 2017 | 448.48 | 464.40 | 448.39 | 460.99 | 782,801 | +10.98(+2.44%) |
May 19, 2017 | 456.06 | 458.49 | 448.00 | 450.01 | 996,846 | -7.32(-1.60%) |
May 18, 2017 | 448.00 | 462.96 | 446.05 | 457.33 | 1,107,622 | +10.61(+2.38%) |
May 17, 2017 | 451.29 | 458.58 | 445.30 | 446.72 | 750,078 | -8.03(-1.77%) |
May 16, 2017 | 451.79 | 456.74 | 445.80 | 454.75 | 943,096 | +4.34(+0.96%) |
May 15, 2017 | 440.38 | 450.78 | 439.61 | 450.41 | 772,102 | +8.36(+1.89%) |
May 12, 2017 | 441.54 | 452.88 | 438.59 | 442.05 | 1,213,708 | +1.62(+0.37%) |
May 11, 2017 | 429.79 | 441.71 | 428.85 | 440.43 | 895,983 | +8.86(+2.05%) |
May 10, 2017 | 427.13 | 431.74 | 422.95 | 431.57 | 518,969 | +4.39(+1.03%) |
May 09, 2017 | 422.83 | 428.72 | 421.55 | 427.18 | 567,078 | +3.80(+0.90%) |
May 08, 2017 | 427.76 | 436.47 | 421.88 | 423.38 | 864,606 | -5.62(-1.31%) |
May 05, 2017 | 434.79 | 438.47 | 426.40 | 429.00 | 1,060,607 | -5.31(-1.22%) |
May 04, 2017 | 410.19 | 437.32 | 410.19 | 434.31 | 2,320,333 | +27.28(+6.70%) |
May 03, 2017 | 402.00 | 408.12 | 400.39 | 407.03 | 1,265,306 | +4.99(+1.24%) |
May 02, 2017 | 396.65 | 402.99 | 392.70 | 402.04 | 884,408 | +5.87(+1.48%) |