Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 703.21 | 716.78 | 703.21 | 710.92 | 31,409 | +7.12(+1.01%) |
Aug 30, 2017 | 695.09 | 703.80 | 694.88 | 703.80 | 13,820 | +10.97(+1.58%) |
Aug 29, 2017 | 696.28 | 698.96 | 690.00 | 692.83 | 21,514 | -7.08(-1.01%) |
Aug 28, 2017 | 694.84 | 702.97 | 691.17 | 699.91 | 42,077 | +5.59(+0.81%) |
Aug 25, 2017 | 692.87 | 700.27 | 686.90 | 694.32 | 24,224 | +4.06(+0.59%) |
Aug 24, 2017 | 699.26 | 699.68 | 690.26 | 690.26 | 14,411 | -9.13(-1.30%) |
Aug 23, 2017 | 701.99 | 708.45 | 698.80 | 699.39 | 39,780 | -1.43(-0.20%) |
Aug 22, 2017 | 696.15 | 702.86 | 693.96 | 700.82 | 23,714 | +5.12(+0.74%) |
Aug 21, 2017 | 693.60 | 696.62 | 693.60 | 695.70 | 20,537 | +2.34(+0.34%) |
Aug 18, 2017 | 685.73 | 695.60 | 683.99 | 693.36 | 31,058 | +7.36(+1.07%) |
Aug 17, 2017 | 692.73 | 695.27 | 685.44 | 686.01 | 28,596 | -7.31(-1.05%) |
Aug 16, 2017 | 691.65 | 694.30 | 689.94 | 693.31 | 28,830 | +0.70(+0.10%) |
Aug 15, 2017 | 689.61 | 696.17 | 683.02 | 692.61 | 69,053 | +2.69(+0.39%) |
Aug 14, 2017 | 694.77 | 696.79 | 687.09 | 689.92 | 26,000 | +0.68(+0.10%) |
Aug 11, 2017 | 679.31 | 694.93 | 677.75 | 689.24 | 42,947 | +8.40(+1.23%) |
Aug 10, 2017 | 697.34 | 702.89 | 680.01 | 680.83 | 51,919 | -17.57(-2.52%) |
Aug 09, 2017 | 698.95 | 706.60 | 693.75 | 698.41 | 55,575 | -1.89(-0.27%) |
Aug 08, 2017 | 696.84 | 736.56 | 692.19 | 700.29 | 85,894 | -10.76(-1.51%) |
Aug 07, 2017 | 719.73 | 719.73 | 708.66 | 711.05 | 37,920 | -0.61(-0.09%) |
Aug 04, 2017 | 714.03 | 714.03 | 710.75 | 711.66 | 9,630 | -0.85(-0.12%) |
Aug 03, 2017 | 709.34 | 715.01 | 709.34 | 712.51 | 15,356 | +4.02(+0.57%) |
Aug 02, 2017 | 711.96 | 715.97 | 704.88 | 708.49 | 34,523 | -2.71(-0.38%) |
Aug 01, 2017 | 710.64 | 716.47 | 709.37 | 711.20 | 48,100 | +0.91(+0.13%) |
Jul 31, 2017 | 709.32 | 716.29 | 708.77 | 710.30 | 36,743 | +1.57(+0.22%) |
Jul 28, 2017 | 703.58 | 709.89 | 702.36 | 708.73 | 36,437 | +5.65(+0.80%) |
Jul 27, 2017 | 698.74 | 706.18 | 692.30 | 703.08 | 33,664 | +6.07(+0.87%) |
Jul 26, 2017 | 701.18 | 703.35 | 697.01 | 697.01 | 15,585 | -3.93(-0.56%) |
Jul 25, 2017 | 697.13 | 706.24 | 694.52 | 700.95 | 47,057 | +3.85(+0.55%) |
Jul 24, 2017 | 690.85 | 698.28 | 689.83 | 697.10 | 22,858 | +5.49(+0.79%) |
Jul 21, 2017 | 688.48 | 692.13 | 685.18 | 691.61 | 14,346 | +1.55(+0.22%) |
Jul 20, 2017 | 689.22 | 695.83 | 685.55 | 690.06 | 21,382 | +2.05(+0.30%) |
Jul 19, 2017 | 684.22 | 688.89 | 682.92 | 688.01 | 19,277 | +6.43(+0.94%) |
Jul 18, 2017 | 688.98 | 688.98 | 681.58 | 681.58 | 29,245 | -6.10(-0.89%) |
Jul 17, 2017 | 690.53 | 690.84 | 687.12 | 687.68 | 12,622 | -2.63(-0.38%) |
Jul 14, 2017 | 688.62 | 691.57 | 687.96 | 690.30 | 14,426 | +0.80(+0.12%) |
Jul 13, 2017 | 684.07 | 693.69 | 681.17 | 689.50 | 30,986 | +3.88(+0.57%) |
Jul 12, 2017 | 675.07 | 686.25 | 674.30 | 685.62 | 33,683 | +12.14(+1.80%) |
Jul 11, 2017 | 676.74 | 681.08 | 670.79 | 673.48 | 42,888 | -3.70(-0.55%) |
Jul 10, 2017 | 676.98 | 681.11 | 671.80 | 677.18 | 55,300 | -0.32(-0.05%) |
Jul 07, 2017 | 679.05 | 683.28 | 676.18 | 677.50 | 24,766 | +0.11(+0.02%) |
Jul 06, 2017 | 681.83 | 683.29 | 675.96 | 677.38 | 87,204 | -8.22(-1.20%) |
Jul 05, 2017 | 674.87 | 689.29 | 671.49 | 685.60 | 65,514 | +13.53(+2.01%) |
Jul 03, 2017 | 671.13 | 678.18 | 668.33 | 672.08 | 47,460 | +7.58(+1.14%) |
Jun 30, 2017 | 665.82 | 668.77 | 660.83 | 664.50 | 22,340 | +0.08(+0.01%) |
Jun 29, 2017 | 664.05 | 666.71 | 654.90 | 664.42 | 60,629 | +1.21(+0.18%) |
Jun 28, 2017 | 665.84 | 666.99 | 657.66 | 663.21 | 58,233 | -1.93(-0.29%) |
Jun 27, 2017 | 668.95 | 672.02 | 660.38 | 665.14 | 36,822 | -3.59(-0.54%) |
Jun 26, 2017 | 666.10 | 674.38 | 662.67 | 668.73 | 33,275 | +2.57(+0.39%) |
Jun 23, 2017 | 670.29 | 671.04 | 663.75 | 666.16 | 48,444 | -3.08(-0.46%) |
Jun 22, 2017 | 683.12 | 685.01 | 667.39 | 669.24 | 41,136 | -14.04(-2.05%) |
Jun 21, 2017 | 680.38 | 685.53 | 671.73 | 683.28 | 35,182 | +6.47(+0.96%) |
Jun 20, 2017 | 675.96 | 677.06 | 665.91 | 676.81 | 36,645 | -1.48(-0.22%) |
Jun 19, 2017 | 678.59 | 684.95 | 676.42 | 678.29 | 18,160 | +2.93(+0.43%) |
Jun 16, 2017 | 668.50 | 681.56 | 668.17 | 675.37 | 43,411 | +6.80(+1.02%) |
Jun 15, 2017 | 670.76 | 673.79 | 667.87 | 668.57 | 19,545 | -2.50(-0.37%) |
Jun 14, 2017 | 666.69 | 673.00 | 666.45 | 671.07 | 33,305 | +3.78(+0.57%) |
Jun 13, 2017 | 669.99 | 673.00 | 661.79 | 667.29 | 65,598 | -1.28(-0.19%) |
Jun 12, 2017 | 682.92 | 682.92 | 663.22 | 668.57 | 54,302 | -8.42(-1.24%) |
Jun 09, 2017 | 683.14 | 684.52 | 674.78 | 676.99 | 35,262 | +1.08(+0.16%) |
Jun 08, 2017 | 682.96 | 685.15 | 673.06 | 675.91 | 30,422 | -7.79(-1.14%) |
Jun 07, 2017 | 676.73 | 684.81 | 676.73 | 683.70 | 27,075 | +7.17(+1.06%) |
Jun 06, 2017 | 677.49 | 684.44 | 675.62 | 676.53 | 30,268 | -1.59(-0.23%) |
Jun 05, 2017 | 682.49 | 683.48 | 677.87 | 678.12 | 19,919 | -5.16(-0.76%) |
Jun 02, 2017 | 681.52 | 686.41 | 677.07 | 683.28 | 33,507 | +0.52(+0.08%) |