Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 496.82 | 502.44 | 494.40 | 499.23 | 6,303 | +4.02(+0.81%) |
Aug 30, 2017 | 490.38 | 496.82 | 485.56 | 495.21 | 5,146 | +8.04(+1.65%) |
Aug 29, 2017 | 482.35 | 491.19 | 482.35 | 487.17 | 3,776 | +0.80(+0.17%) |
Aug 28, 2017 | 490.38 | 494.40 | 482.35 | 486.37 | 3,783 | -3.22(-0.66%) |
Aug 25, 2017 | 491.19 | 492.80 | 484.76 | 489.58 | 4,119 | +0.00(+0.00%) |
Aug 24, 2017 | 487.17 | 491.19 | 486.37 | 489.58 | 5,884 | +5.63(+1.16%) |
Aug 23, 2017 | 482.35 | 492.80 | 480.74 | 483.95 | 5,308 | -4.02(-0.82%) |
Aug 22, 2017 | 479.93 | 491.99 | 479.93 | 487.97 | 5,607 | +8.04(+1.68%) |
Aug 21, 2017 | 476.72 | 481.94 | 474.31 | 479.93 | 4,114 | +4.02(+0.84%) |
Aug 18, 2017 | 482.35 | 483.95 | 475.11 | 475.91 | 7,139 | -11.25(-2.31%) |
Aug 17, 2017 | 490.38 | 499.23 | 486.37 | 487.17 | 6,227 | -6.43(-1.30%) |
Aug 16, 2017 | 486.37 | 498.83 | 486.37 | 493.60 | 7,782 | +6.43(+1.32%) |
Aug 15, 2017 | 490.38 | 490.46 | 480.74 | 487.17 | 6,388 | -4.82(-0.98%) |
Aug 14, 2017 | 487.97 | 494.40 | 483.15 | 491.99 | 7,600 | +10.45(+2.17%) |
Aug 11, 2017 | 471.09 | 483.15 | 471.09 | 481.54 | 7,949 | +2.41(+0.50%) |
Aug 10, 2017 | 476.72 | 481.54 | 473.50 | 479.13 | 6,992 | +3.22(+0.68%) |
Aug 09, 2017 | 489.58 | 489.58 | 475.11 | 475.91 | 12,287 | -13.67(-2.79%) |
Aug 08, 2017 | 504.05 | 508.07 | 484.76 | 489.58 | 10,686 | -17.69(-3.49%) |
Aug 07, 2017 | 503.25 | 508.88 | 500.03 | 507.27 | 4,146 | +4.02(+0.80%) |
Aug 04, 2017 | 484.76 | 503.25 | 475.91 | 503.25 | 6,332 | +10.45(+2.12%) |
Aug 03, 2017 | 500.84 | 505.66 | 487.97 | 492.80 | 4,550 | -7.23(-1.45%) |
Aug 02, 2017 | 508.88 | 508.88 | 496.82 | 500.03 | 4,511 | -8.84(-1.74%) |
Aug 01, 2017 | 507.27 | 510.40 | 500.03 | 508.88 | 4,269 | +3.22(+0.64%) |
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%) |