Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 575.89 | 575.99 | 568.18 | 575.11 | 5,030 | +7.53(+1.33%) |
Aug 30, 2017 | 560.23 | 569.33 | 560.18 | 567.58 | 11,985 | +4.90(+0.87%) |
Aug 29, 2017 | 569.92 | 570.44 | 559.90 | 562.68 | 9,768 | -11.00(-1.92%) |
Aug 28, 2017 | 573.12 | 577.47 | 569.10 | 573.68 | 5,848 | +0.83(+0.15%) |
Aug 25, 2017 | 575.89 | 575.89 | 567.58 | 572.84 | 4,732 | +1.66(+0.29%) |
Aug 24, 2017 | 571.27 | 571.27 | 570.35 | 571.18 | 2,429 | -1.94(-0.34%) |
Aug 23, 2017 | 575.89 | 575.94 | 572.20 | 573.12 | 4,310 | +1.85(+0.32%) |
Aug 22, 2017 | 567.21 | 571.27 | 567.21 | 571.27 | 2,015 | +4.95(+0.87%) |
Aug 21, 2017 | 570.05 | 570.05 | 566.33 | 566.33 | 2,260 | -3.74(-0.66%) |
Aug 18, 2017 | 569.19 | 570.39 | 567.58 | 570.07 | 3,220 | -3.51(-0.61%) |
Aug 17, 2017 | 577.79 | 577.79 | 573.58 | 573.58 | 1,960 | -5.69(-0.98%) |
Aug 16, 2017 | 577.74 | 579.27 | 572.13 | 579.27 | 3,262 | +1.48(+0.26%) |
Aug 15, 2017 | 584.95 | 586.06 | 577.79 | 577.79 | 2,322 | -4.25(-0.73%) |
Aug 14, 2017 | 577.65 | 582.04 | 570.39 | 582.04 | 6,859 | +6.19(+1.08%) |
Aug 11, 2017 | 585.74 | 585.74 | 575.85 | 575.85 | 3,065 | -9.98(-1.70%) |
Aug 10, 2017 | 587.63 | 590.68 | 583.38 | 585.83 | 3,427 | -10.45(-1.75%) |
Aug 09, 2017 | 595.31 | 606.35 | 593.37 | 596.28 | 8,089 | +8.46(+1.44%) |
Aug 08, 2017 | 596.28 | 596.28 | 586.52 | 587.82 | 2,980 | -5.64(-0.95%) |
Aug 07, 2017 | 595.49 | 596.79 | 593.46 | 593.46 | 3,067 | -9.38(-1.56%) |
Aug 04, 2017 | 593.46 | 602.84 | 593.46 | 602.84 | 3,054 | +11.09(+1.87%) |
Aug 03, 2017 | 586.99 | 593.46 | 586.99 | 591.75 | 4,032 | +5.32(+0.91%) |
Aug 02, 2017 | 587.91 | 591.84 | 586.06 | 586.43 | 2,069 | -5.92(-1.00%) |
Aug 01, 2017 | 586.99 | 592.35 | 585.00 | 592.35 | 4,200 | +7.95(+1.36%) |
Jul 31, 2017 | 585.14 | 587.63 | 584.40 | 584.40 | 2,127 | -3.24(-0.55%) |
Jul 28, 2017 | 584.77 | 587.63 | 573.17 | 587.63 | 5,937 | -2.26(-0.38%) |
Jul 27, 2017 | 578.39 | 591.61 | 575.89 | 589.90 | 7,153 | +10.31(+1.78%) |
Jul 26, 2017 | 585.88 | 586.80 | 576.45 | 579.59 | 7,436 | +1.71(+0.30%) |
Jul 25, 2017 | 584.03 | 584.03 | 574.92 | 577.88 | 10,379 | +5.31(+0.93%) |
Jul 24, 2017 | 579.41 | 579.41 | 572.57 | 572.57 | 4,251 | -12.43(-2.13%) |
Jul 21, 2017 | 589.39 | 589.39 | 578.67 | 585.00 | 6,212 | +3.93(+0.68%) |
Jul 20, 2017 | 595.77 | 595.77 | 579.27 | 581.07 | 6,869 | -6.29(-1.07%) |
Jul 19, 2017 | 582.46 | 593.23 | 582.46 | 587.36 | 3,916 | +2.22(+0.38%) |
Jul 18, 2017 | 573.12 | 585.14 | 571.32 | 585.14 | 7,135 | +5.55(+0.96%) |
Jul 17, 2017 | 596.32 | 596.32 | 579.55 | 579.59 | 8,876 | -18.49(-3.09%) |
Jul 14, 2017 | 591.61 | 598.82 | 591.56 | 598.08 | 4,286 | +6.93(+1.17%) |
Jul 13, 2017 | 614.53 | 614.53 | 588.10 | 591.15 | 15,564 | -22.51(-3.67%) |
Jul 12, 2017 | 631.45 | 634.13 | 613.66 | 613.66 | 15,469 | -16.04(-2.55%) |
Jul 11, 2017 | 616.94 | 639.63 | 616.94 | 629.69 | 14,134 | +12.76(+2.07%) |
Jul 10, 2017 | 610.10 | 616.94 | 602.19 | 616.94 | 13,263 | +5.45(+0.89%) |
Jul 07, 2017 | 617.31 | 617.31 | 604.09 | 611.48 | 9,273 | +5.04(+0.83%) |
Jul 06, 2017 | 606.77 | 609.22 | 602.70 | 606.45 | 6,689 | -0.32(-0.05%) |
Jul 05, 2017 | 616.57 | 618.32 | 606.77 | 606.77 | 11,505 | +1.57(+0.26%) |
Jul 03, 2017 | 595.31 | 605.20 | 593.23 | 605.20 | 4,798 | +10.54(+1.77%) |
Jun 30, 2017 | 592.21 | 596.23 | 583.20 | 594.66 | 7,767 | +3.88(+0.66%) |
Jun 29, 2017 | 610.28 | 610.28 | 590.78 | 590.78 | 10,420 | -22.51(-3.67%) |
Jun 28, 2017 | 559.81 | 636.86 | 559.81 | 613.29 | 47,007 | +47.00(+8.30%) |
Jun 27, 2017 | 551.58 | 574.00 | 551.58 | 566.28 | 23,345 | +14.65(+2.66%) |
Jun 26, 2017 | 542.62 | 554.63 | 542.52 | 551.63 | 15,173 | +12.71(+2.36%) |
Jun 23, 2017 | 542.57 | 538.92 | 17,222 | +4.90(+0.92%) | ||
Jun 22, 2017 | 530.51 | 536.15 | 528.94 | 534.02 | 5,847 | +5.13(+0.97%) |
Jun 21, 2017 | 526.02 | 529.63 | 524.17 | 528.89 | 7,003 | +2.77(+0.53%) |
Jun 20, 2017 | 529.63 | 535.20 | 525.98 | 526.12 | 8,241 | -6.15(-1.16%) |
Jun 19, 2017 | 526.42 | 532.26 | 524.08 | 532.26 | 5,479 | +9.98(+1.91%) |
Jun 16, 2017 | 520.80 | 524.66 | 520.80 | 522.28 | 10,670 | -4.16(-0.79%) |
Jun 15, 2017 | 525.93 | 526.44 | 518.35 | 526.44 | 12,015 | -4.39(-0.83%) |
Jun 14, 2017 | 536.33 | 536.33 | 529.00 | 530.83 | 5,386 | -3.37(-0.63%) |
Jun 13, 2017 | 530.00 | 538.27 | 529.63 | 534.21 | 6,675 | +6.33(+1.20%) |
Jun 12, 2017 | 540.79 | 540.79 | 526.86 | 527.87 | 8,941 | -9.41(-1.75%) |
Jun 09, 2017 | 530.55 | 541.07 | 530.55 | 537.28 | 5,913 | +4.89(+0.92%) |
Jun 08, 2017 | 527.69 | 532.72 | 525.11 | 532.39 | 5,204 | +6.92(+1.32%) |
Jun 07, 2017 | 525.93 | 528.75 | 525.06 | 525.47 | 4,063 | -2.31(-0.44%) |
Jun 06, 2017 | 540.38 | 541.30 | 527.78 | 527.78 | 6,515 | -13.66(-2.52%) |
Jun 05, 2017 | 540.65 | 543.84 | 540.65 | 541.44 | 2,656 | +0.37(+0.07%) |
Jun 02, 2017 | 520.81 | 542.95 | 520.81 | 541.07 | 6,149 | +19.10(+3.66%) |