Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 390.36 | 394.78 | 388.46 | 392.25 | 8,022 | +3.16(+0.81%) |
Aug 30, 2017 | 385.30 | 390.36 | 381.51 | 389.09 | 6,550 | +6.32(+1.65%) |
Aug 29, 2017 | 378.99 | 385.94 | 378.99 | 382.78 | 4,807 | +0.63(+0.17%) |
Aug 28, 2017 | 385.30 | 388.46 | 378.99 | 382.14 | 4,815 | -2.53(-0.66%) |
Aug 25, 2017 | 385.94 | 387.20 | 380.88 | 384.67 | 5,243 | +0.00(+0.00%) |
Aug 24, 2017 | 382.78 | 385.94 | 382.14 | 384.67 | 7,489 | +4.42(+1.16%) |
Aug 23, 2017 | 378.99 | 387.20 | 377.72 | 380.25 | 6,756 | -3.16(-0.82%) |
Aug 22, 2017 | 377.09 | 386.57 | 377.09 | 383.41 | 7,137 | +6.32(+1.68%) |
Aug 21, 2017 | 374.57 | 378.67 | 372.67 | 377.09 | 5,236 | +3.16(+0.84%) |
Aug 18, 2017 | 378.99 | 380.25 | 373.30 | 373.93 | 9,087 | -8.84(-2.31%) |
Aug 17, 2017 | 385.30 | 392.25 | 382.14 | 382.78 | 7,925 | -5.05(-1.30%) |
Aug 16, 2017 | 382.14 | 391.94 | 382.14 | 387.83 | 9,904 | +5.05(+1.32%) |
Aug 15, 2017 | 385.30 | 385.37 | 377.72 | 382.78 | 8,130 | -3.79(-0.98%) |
Aug 14, 2017 | 383.41 | 388.46 | 379.62 | 386.57 | 9,672 | +8.21(+2.17%) |
Aug 11, 2017 | 370.14 | 379.62 | 370.14 | 378.36 | 10,116 | +1.89(+0.50%) |
Aug 10, 2017 | 374.57 | 378.36 | 372.04 | 376.46 | 8,899 | +2.53(+0.68%) |
Aug 09, 2017 | 384.67 | 384.67 | 373.30 | 373.93 | 15,638 | -10.74(-2.79%) |
Aug 08, 2017 | 396.04 | 399.20 | 380.88 | 384.67 | 13,600 | -13.90(-3.49%) |
Aug 07, 2017 | 395.41 | 399.83 | 392.88 | 398.57 | 5,277 | +3.16(+0.80%) |
Aug 04, 2017 | 380.88 | 395.41 | 373.93 | 395.41 | 8,059 | +8.21(+2.12%) |
Aug 03, 2017 | 393.51 | 397.31 | 383.41 | 387.20 | 5,791 | -5.69(-1.45%) |
Aug 02, 2017 | 399.83 | 399.83 | 390.36 | 392.88 | 5,741 | -6.95(-1.74%) |
Aug 01, 2017 | 398.57 | 401.03 | 392.88 | 399.83 | 5,434 | +2.53(+0.64%) |
Jul 31, 2017 | 400.46 | 402.99 | 390.99 | 397.31 | 6,299 | -4.42(-1.10%) |
Jul 28, 2017 | 396.67 | 402.99 | 394.78 | 401.73 | 6,701 | +4.42(+1.11%) |
Jul 27, 2017 | 388.46 | 398.88 | 387.20 | 397.31 | 7,529 | +8.84(+2.28%) |
Jul 26, 2017 | 396.67 | 396.69 | 388.46 | 388.46 | 5,032 | -5.05(-1.28%) |
Jul 25, 2017 | 386.57 | 395.41 | 386.57 | 393.51 | 7,172 | +8.84(+2.30%) |
Jul 24, 2017 | 388.46 | 390.99 | 379.62 | 384.67 | 16,989 | -3.16(-0.81%) |
Jul 21, 2017 | 405.52 | 405.52 | 387.20 | 387.83 | 12,715 | -13.27(-3.31%) |
Jul 20, 2017 | 409.31 | 409.31 | 398.57 | 401.10 | 8,330 | -8.84(-2.16%) |
Jul 19, 2017 | 403.62 | 409.94 | 401.41 | 409.94 | 6,371 | +4.42(+1.09%) |
Jul 18, 2017 | 399.83 | 410.57 | 399.20 | 405.52 | 9,798 | +3.79(+0.94%) |
Jul 17, 2017 | 386.57 | 403.62 | 383.41 | 401.73 | 15,531 | +12.63(+3.25%) |
Jul 14, 2017 | 384.04 | 389.41 | 383.41 | 389.09 | 7,389 | +4.42(+1.15%) |
Jul 13, 2017 | 382.14 | 385.94 | 379.13 | 384.67 | 7,889 | +1.26(+0.33%) |
Jul 12, 2017 | 384.04 | 390.99 | 379.62 | 383.41 | 5,975 | +1.89(+0.50%) |
Jul 11, 2017 | 373.93 | 382.14 | 372.04 | 381.51 | 8,261 | +8.21(+2.20%) |
Jul 10, 2017 | 380.88 | 384.36 | 373.30 | 373.30 | 8,901 | -8.21(-2.15%) |
Jul 07, 2017 | 380.25 | 385.30 | 377.72 | 381.51 | 10,400 | +2.53(+0.67%) |
Jul 06, 2017 | 385.94 | 388.46 | 377.72 | 378.99 | 12,707 | -9.47(-2.44%) |
Jul 05, 2017 | 392.25 | 394.15 | 384.04 | 388.46 | 9,752 | -6.95(-1.76%) |
Jul 03, 2017 | 383.41 | 397.31 | 382.78 | 395.41 | 5,412 | +11.37(+2.96%) |
Jun 30, 2017 | 389.73 | 392.88 | 379.62 | 384.04 | 10,046 | -5.69(-1.46%) |
Jun 29, 2017 | 394.15 | 397.31 | 384.04 | 389.73 | 8,591 | -4.42(-1.12%) |
Jun 28, 2017 | 394.15 | 402.67 | 393.83 | 394.15 | 13,467 | +0.00(+0.00%) |
Jun 27, 2017 | -360.62 | -362.82 | -347.97 | -348.52 | 4,294,952,918 | +0.00(+0.00%) |
Jun 26, 2017 | -353.47 | -361.17 | -351.82 | -361.17 | 4,294,955,964 | +0.00(+0.00%) |
Jun 23, 2017 | -349.62 | -352.37 | -346.87 | -351.27 | 4,294,956,220 | +0.00(+0.00%) |
Jun 22, 2017 | -344.68 | -352.37 | -344.68 | -349.07 | 4,294,960,892 | +0.00(+0.00%) |
Jun 21, 2017 | -357.32 | -357.87 | -344.68 | -345.23 | 4,294,956,543 | +0.00(+0.00%) |
Jun 20, 2017 | -360.62 | -363.37 | -352.37 | -357.32 | 4,294,957,732 | +0.00(+0.00%) |
Jun 19, 2017 | -354.02 | -363.92 | -353.47 | -361.17 | 4,294,958,739 | +0.00(+0.00%) |
Jun 16, 2017 | -351.82 | -356.77 | -351.82 | -354.57 | 4,294,946,928 | +0.00(+0.00%) |
Jun 15, 2017 | -352.92 | -360.62 | -351.82 | -354.57 | 4,294,958,904 | +0.00(+0.00%) |
Jun 14, 2017 | -363.92 | -365.01 | -354.85 | -356.77 | 4,294,958,139 | +0.00(+0.00%) |
Jun 13, 2017 | -363.37 | -367.76 | -353.64 | -362.82 | 4,294,954,684 | +0.00(+0.00%) |
Jun 12, 2017 | -367.21 | -374.91 | -360.07 | -363.37 | 4,294,953,037 | +0.00(+0.00%) |
Jun 09, 2017 | -357.32 | -368.86 | -354.02 | -366.66 | 4,294,953,958 | +0.00(+0.00%) |
Jun 08, 2017 | -343.58 | -358.42 | -341.38 | -357.32 | 4,294,951,959 | +0.00(+0.00%) |
Jun 07, 2017 | -345.23 | -348.52 | -343.03 | -344.68 | 4,294,960,569 | +0.00(+0.00%) |
Jun 06, 2017 | -343.03 | -350.72 | -340.28 | -346.32 | 4,294,958,996 | +0.00(+0.00%) |
Jun 05, 2017 | -351.82 | -352.37 | -344.12 | -345.23 | 4,294,962,002 | +0.00(+0.00%) |
Jun 02, 2017 | -345.77 | -355.67 | -345.77 | -352.37 | 4,294,955,990 | +0.00(+0.00%) |