Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 509.68 | 512.89 | 497.62 | 505.66 | 4,949 | -5.63(-1.10%) |
Jul 28, 2017 | 504.86 | 512.89 | 502.44 | 511.29 | 5,265 | +5.63(+1.11%) |
Jul 27, 2017 | 494.40 | 507.67 | 492.80 | 505.66 | 5,916 | +11.25(+2.28%) |
Jul 26, 2017 | 504.86 | 504.88 | 494.40 | 494.40 | 3,954 | -6.43(-1.28%) |
Jul 25, 2017 | 491.99 | 503.25 | 491.99 | 500.84 | 5,635 | +11.25(+2.30%) |
Jul 24, 2017 | 494.40 | 497.62 | 483.15 | 489.58 | 13,349 | -4.02(-0.81%) |
Jul 21, 2017 | 516.11 | 516.11 | 492.80 | 493.60 | 9,990 | -16.88(-3.31%) |
Jul 20, 2017 | 520.93 | 520.93 | 507.27 | 510.48 | 6,545 | -11.25(-2.16%) |
Jul 19, 2017 | 513.70 | 521.74 | 510.88 | 521.74 | 5,006 | +5.63(+1.09%) |
Jul 18, 2017 | 508.88 | 522.54 | 508.07 | 516.11 | 7,698 | +4.82(+0.94%) |
Jul 17, 2017 | 491.99 | 513.70 | 487.97 | 511.29 | 12,203 | +16.08(+3.25%) |
Jul 14, 2017 | 488.78 | 495.61 | 487.97 | 495.21 | 5,806 | +5.63(+1.15%) |
Jul 13, 2017 | 486.37 | 491.19 | 482.52 | 489.58 | 6,199 | +1.61(+0.33%) |
Jul 12, 2017 | 488.78 | 497.62 | 483.15 | 487.97 | 4,694 | +2.41(+0.50%) |
Jul 11, 2017 | 475.91 | 486.37 | 473.50 | 485.56 | 6,491 | +10.45(+2.20%) |
Jul 10, 2017 | 484.76 | 489.18 | 475.11 | 475.11 | 6,993 | -10.45(-2.15%) |
Jul 07, 2017 | 483.95 | 490.38 | 480.74 | 485.56 | 8,171 | +3.21(+0.67%) |
Jul 06, 2017 | 491.19 | 494.40 | 480.74 | 482.35 | 9,984 | -12.06(-2.44%) |
Jul 05, 2017 | 499.23 | 501.64 | 488.78 | 494.40 | 7,662 | -8.84(-1.76%) |
Jul 03, 2017 | 487.97 | 505.66 | 487.17 | 503.25 | 4,252 | +14.47(+2.96%) |
Jun 30, 2017 | 496.01 | 500.03 | 483.15 | 488.78 | 7,893 | -7.24(-1.46%) |
Jun 29, 2017 | 501.64 | 505.66 | 488.78 | 496.01 | 6,750 | -5.63(-1.12%) |
Jun 28, 2017 | 501.64 | 512.49 | 501.24 | 501.64 | 10,581 | +1.61(+0.32%) |
Jun 27, 2017 | 517.38 | 520.54 | 499.24 | 500.03 | 10,021 | -18.14(-3.50%) |
Jun 26, 2017 | 507.13 | 518.17 | 504.76 | 518.17 | 7,898 | +14.20(+2.82%) |
Jun 23, 2017 | 501.61 | 505.55 | 497.67 | 503.98 | 7,720 | +3.16(+0.63%) |
Jun 22, 2017 | 494.51 | 505.55 | 494.51 | 500.82 | 4,463 | +5.52(+1.11%) |
Jun 21, 2017 | 512.65 | 513.44 | 494.51 | 495.30 | 7,495 | -17.35(-3.38%) |
Jun 20, 2017 | 517.38 | 521.33 | 505.55 | 512.65 | 6,666 | -5.52(-1.07%) |
Jun 19, 2017 | 507.92 | 522.12 | 507.13 | 518.17 | 5,964 | +9.47(+1.86%) |
Jun 16, 2017 | 504.76 | 511.86 | 504.76 | 508.71 | 14,196 | +0.00(+0.00%) |
Jun 15, 2017 | 506.34 | 517.38 | 504.76 | 508.71 | 5,849 | -3.16(-0.62%) |
Jun 14, 2017 | 522.12 | 523.69 | 509.10 | 511.86 | 6,383 | -8.68(-1.67%) |
Jun 13, 2017 | 521.33 | 527.64 | 507.37 | 520.54 | 8,790 | -0.79(-0.15%) |
Jun 12, 2017 | 526.85 | 537.89 | 516.59 | 521.33 | 9,938 | -4.73(-0.90%) |
Jun 09, 2017 | 512.65 | 529.21 | 507.92 | 526.06 | 9,296 | +13.41(+2.62%) |
Jun 08, 2017 | 492.93 | 514.23 | 489.78 | 512.65 | 10,690 | +18.14(+3.67%) |
Jun 07, 2017 | 495.30 | 500.03 | 492.14 | 494.51 | 4,688 | -2.37(-0.48%) |
Jun 06, 2017 | 492.14 | 503.19 | 488.20 | 496.88 | 5,785 | +1.58(+0.32%) |
Jun 05, 2017 | 504.76 | 505.55 | 493.72 | 495.30 | 3,690 | -10.25(-2.03%) |
Jun 02, 2017 | 496.09 | 510.29 | 496.09 | 505.55 | 7,880 | +6.31(+1.26%) |
Jun 01, 2017 | 485.05 | 500.82 | 481.10 | 499.24 | 6,346 | +13.41(+2.76%) |
May 31, 2017 | 481.10 | 486.62 | 470.85 | 485.83 | 7,973 | +2.37(+0.49%) |
May 30, 2017 | 493.72 | 496.88 | 482.68 | 483.47 | 4,663 | -13.41(-2.70%) |
May 26, 2017 | 496.88 | 500.03 | 492.14 | 496.88 | 3,576 | -0.79(-0.16%) |
May 25, 2017 | 507.92 | 515.02 | 493.72 | 497.67 | 5,038 | -10.25(-2.02%) |
May 24, 2017 | 503.98 | 513.83 | 497.67 | 507.92 | 5,820 | +3.15(+0.63%) |
May 23, 2017 | 509.50 | 513.44 | 503.98 | 504.76 | 6,308 | -2.37(-0.47%) |
May 22, 2017 | 502.40 | 512.65 | 498.45 | 507.13 | 9,605 | +7.10(+1.42%) |
May 19, 2017 | 481.89 | 503.98 | 481.89 | 500.03 | 10,188 | +15.77(+3.26%) |
May 18, 2017 | 468.48 | 486.62 | 464.54 | 484.26 | 10,015 | +17.35(+3.72%) |
May 17, 2017 | 462.96 | 470.06 | 458.55 | 466.91 | 8,456 | -0.79(-0.17%) |
May 16, 2017 | 470.06 | 470.06 | 460.60 | 467.69 | 5,980 | +1.58(+0.34%) |
May 15, 2017 | 466.12 | 475.98 | 462.18 | 466.12 | 8,654 | -1.58(-0.34%) |
May 12, 2017 | 481.10 | 482.68 | 462.95 | 467.69 | 11,119 | -18.14(-3.73%) |
May 11, 2017 | 481.89 | 487.41 | 475.58 | 485.83 | 11,211 | -0.79(-0.16%) |
May 10, 2017 | 471.64 | 488.99 | 464.54 | 486.62 | 8,596 | +14.99(+3.18%) |
May 09, 2017 | 480.31 | 481.10 | 465.33 | 471.64 | 10,972 | -7.89(-1.64%) |
May 08, 2017 | 488.20 | 488.99 | 467.69 | 479.53 | 11,036 | -8.68(-1.78%) |
May 05, 2017 | 497.67 | 507.13 | 480.24 | 488.20 | 10,062 | -5.52(-1.12%) |
May 04, 2017 | 507.92 | 507.92 | 483.47 | 493.72 | 12,161 | -14.99(-2.95%) |
May 03, 2017 | 503.98 | 513.44 | 498.85 | 508.71 | 10,754 | +1.58(+0.31%) |
May 02, 2017 | 505.55 | 508.71 | 498.45 | 507.13 | 7,444 | +1.58(+0.31%) |