Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 476.92 | 478.00 | 471.53 | 477.35 | 651,630 | +1.65(+0.35%) |
May 30, 2017 | 475.28 | 477.85 | 472.42 | 475.70 | 607,297 | -4.45(-0.93%) |
May 26, 2017 | 483.01 | 483.25 | 478.94 | 480.15 | 477,836 | -1.24(-0.26%) |
May 25, 2017 | 484.86 | 480.00 | 481.39 | 654,417 | +2.59(+0.54%) | |
May 24, 2017 | 476.43 | 480.00 | 474.29 | 478.80 | 419,646 | +3.80(+0.80%) |
May 23, 2017 | 484.56 | 484.56 | 474.00 | 475.00 | 546,019 | -7.79(-1.61%) |
May 22, 2017 | 485.17 | 485.78 | 476.59 | 482.79 | 617,410 | -2.20(-0.45%) |
May 19, 2017 | 487.85 | 489.66 | 483.62 | 484.99 | 590,661 | +0.25(+0.05%) |
May 18, 2017 | 479.15 | 486.32 | 476.04 | 484.74 | 631,613 | +4.91(+1.02%) |
May 17, 2017 | 496.14 | 493.55 | 478.97 | 479.83 | 800,012 | -16.31(-3.29%) |
May 16, 2017 | 496.58 | 499.00 | 491.00 | 496.14 | 914,896 | +0.83(+0.17%) |
May 15, 2017 | 488.75 | 495.95 | 485.45 | 495.31 | 719,641 | +5.98(+1.22%) |
May 12, 2017 | 490.46 | 495.97 | 488.47 | 489.33 | 731,590 | +0.81(+0.17%) |
May 11, 2017 | 485.90 | 491.60 | 481.35 | 488.52 | 682,317 | +2.10(+0.43%) |
May 10, 2017 | 479.84 | 488.06 | 477.81 | 486.42 | 778,028 | +7.29(+1.52%) |
May 09, 2017 | 472.29 | 480.64 | 471.97 | 479.13 | 813,348 | +7.98(+1.69%) |
May 08, 2017 | 475.66 | 476.16 | 468.07 | 471.15 | 568,743 | -4.15(-0.87%) |
May 05, 2017 | 472.59 | 475.80 | 466.48 | 475.30 | 963,658 | +2.90(+0.61%) |
May 04, 2017 | 480.48 | 481.95 | 470.85 | 472.40 | 783,151 | -7.57(-1.58%) |
May 03, 2017 | 487.23 | 490.45 | 479.34 | 479.97 | 945,044 | -6.89(-1.42%) |
May 02, 2017 | 480.49 | 490.67 | 480.39 | 486.86 | 1,042,895 | +9.28(+1.94%) |
May 01, 2017 | 473.01 | 482.97 | 465.99 | 477.58 | 982,643 | +3.11(+0.66%) |
Apr 28, 2017 | 481.87 | 481.87 | 473.45 | 474.47 | 937,692 | -7.53(-1.56%) |
Apr 27, 2017 | 485.23 | 488.00 | 481.05 | 482.00 | 981,744 | -0.99(-0.20%) |
Apr 26, 2017 | 474.65 | 497.48 | 474.60 | 482.99 | 3,909,497 | +11.23(+2.38%) |
Apr 25, 2017 | 471.10 | 474.27 | 468.27 | 471.76 | 2,018,222 | +2.97(+0.63%) |
Apr 24, 2017 | 482.75 | 482.82 | 465.20 | 468.79 | 1,144,891 | -10.30(-2.15%) |
Apr 21, 2017 | 479.00 | 481.99 | 476.42 | 479.09 | 798,700 | +0.70(+0.15%) |
Apr 20, 2017 | 477.48 | 483.50 | 475.49 | 478.39 | 629,035 | +1.43(+0.30%) |
Apr 19, 2017 | 474.05 | 481.77 | 473.00 | 476.96 | 1,101,267 | +8.45(+1.80%) |
Apr 18, 2017 | 471.00 | 471.57 | 464.14 | 468.51 | 486,651 | -1.38(-0.29%) |
Apr 17, 2017 | 465.00 | 471.50 | 461.70 | 469.89 | 735,649 | +6.27(+1.35%) |
Apr 13, 2017 | 457.03 | 466.77 | 455.51 | 463.62 | 974,206 | +5.27(+1.15%) |
Apr 12, 2017 | 451.89 | 459.24 | 450.47 | 458.35 | 831,583 | +5.35(+1.18%) |
Apr 11, 2017 | 454.99 | 459.93 | 445.25 | 453.00 | 825,045 | -1.28(-0.28%) |
Apr 10, 2017 | 447.24 | 456.89 | 445.40 | 454.28 | 692,190 | +6.94(+1.55%) |
Apr 07, 2017 | 449.75 | 450.67 | 446.76 | 447.34 | 532,294 | -2.95(-0.66%) |
Apr 06, 2017 | 452.85 | 455.18 | 448.79 | 450.29 | 486,115 | -2.15(-0.48%) |
Apr 05, 2017 | 454.69 | 458.83 | 447.07 | 452.44 | 793,621 | +3.03(+0.67%) |
Apr 04, 2017 | 455.25 | 459.36 | 448.40 | 449.41 | 974,142 | -3.34(-0.74%) |
Apr 03, 2017 | 449.20 | 459.45 | 447.80 | 452.75 | 1,355,565 | +7.23(+1.62%) |
Mar 31, 2017 | 447.13 | 453.08 | 444.15 | 445.52 | 914,420 | +1.60(+0.36%) |
Mar 30, 2017 | 436.77 | 450.00 | 435.95 | 443.92 | 1,715,512 | +9.58(+2.21%) |
Mar 29, 2017 | 426.58 | 439.88 | 426.35 | 434.34 | 1,439,434 | +8.11(+1.90%) |
Mar 28, 2017 | 415.71 | 428.31 | 415.11 | 426.23 | 941,727 | +11.27(+2.72%) |
Mar 27, 2017 | 409.87 | 415.44 | 409.49 | 414.96 | 584,043 | +0.94(+0.23%) |
Mar 24, 2017 | 414.82 | 417.78 | 412.73 | 414.02 | 463,051 | -0.86(-0.21%) |
Mar 23, 2017 | 417.00 | 418.67 | 413.38 | 414.88 | 590,620 | -1.43(-0.34%) |
Mar 22, 2017 | 405.99 | 417.76 | 405.15 | 416.31 | 975,163 | +8.79(+2.16%) |
Mar 21, 2017 | 403.34 | 408.60 | 400.50 | 407.52 | 1,160,454 | +11.15(+2.81%) |
Mar 20, 2017 | 402.55 | 402.90 | 394.19 | 396.37 | 773,731 | -6.21(-1.54%) |
Mar 17, 2017 | 400.90 | 403.47 | 400.06 | 402.58 | 555,933 | +1.63(+0.41%) |
Mar 16, 2017 | 400.96 | 402.49 | 399.63 | 400.95 | 578,737 | -0.01(-0.00%) |
Mar 15, 2017 | 403.11 | 405.39 | 399.04 | 400.96 | 834,599 | -2.14(-0.53%) |
Mar 14, 2017 | 404.85 | 404.85 | 397.81 | 403.10 | 732,975 | -2.77(-0.68%) |
Mar 13, 2017 | 408.00 | 409.76 | 403.57 | 405.87 | 642,039 | -1.88(-0.46%) |
Mar 10, 2017 | 411.99 | 412.98 | 404.41 | 407.75 | 615,069 | -2.73(-0.67%) |
Mar 09, 2017 | 407.08 | 412.68 | 406.25 | 410.48 | 543,181 | +3.98(+0.98%) |
Mar 08, 2017 | 404.01 | 407.00 | 402.85 | 406.50 | 507,570 | +1.60(+0.40%) |
Mar 07, 2017 | 410.51 | 412.57 | 402.16 | 404.90 | 933,124 | -6.78(-1.65%) |
Mar 06, 2017 | 411.10 | 417.57 | 410.01 | 411.68 | 699,848 | -4.41(-1.06%) |
Mar 03, 2017 | 415.38 | 417.25 | 412.41 | 416.09 | 538,769 | -0.20(-0.05%) |
Mar 02, 2017 | 419.26 | 420.21 | 415.37 | 416.29 | 474,632 | -2.86(-0.68%) |