Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 814.37 | 823.27 | 814.37 | 822.46 | 31,478 | +5.50(+0.67%) |
Sep 27, 2018 | 817.79 | 823.66 | 815.00 | 816.96 | 33,054 | +0.36(+0.04%) |
Sep 26, 2018 | 808.03 | 825.12 | 807.23 | 816.60 | 50,959 | +8.55(+1.06%) |
Sep 25, 2018 | 801.85 | 808.05 | 793.12 | 808.05 | 59,930 | +6.50(+0.81%) |
Sep 24, 2018 | 815.12 | 815.12 | 798.31 | 801.55 | 81,154 | -17.61(-2.15%) |
Sep 21, 2018 | 824.31 | 826.24 | 817.90 | 819.16 | 102,492 | -5.53(-0.67%) |
Sep 20, 2018 | 830.54 | 833.33 | 823.86 | 824.69 | 28,152 | -2.49(-0.30%) |
Sep 19, 2018 | 828.88 | 833.16 | 817.24 | 827.18 | 45,494 | -5.38(-0.65%) |
Sep 18, 2018 | 819.66 | 837.30 | 819.66 | 832.56 | 44,593 | +14.63(+1.79%) |
Sep 17, 2018 | 804.49 | 819.50 | 803.28 | 817.93 | 89,818 | +12.71(+1.58%) |
Sep 14, 2018 | 802.41 | 812.82 | 801.42 | 805.23 | 43,510 | +4.07(+0.51%) |
Sep 13, 2018 | 803.63 | 807.92 | 797.51 | 801.16 | 59,384 | +1.60(+0.20%) |
Sep 12, 2018 | 793.04 | 802.08 | 787.46 | 799.56 | 53,813 | +4.42(+0.56%) |
Sep 11, 2018 | 789.18 | 799.69 | 787.36 | 795.14 | 39,724 | +5.80(+0.73%) |
Sep 10, 2018 | 795.85 | 796.76 | 785.99 | 789.34 | 36,822 | -2.77(-0.35%) |
Sep 07, 2018 | 783.40 | 797.55 | 783.40 | 792.11 | 37,279 | +7.16(+0.91%) |
Sep 06, 2018 | 780.91 | 784.96 | 777.39 | 784.95 | 31,532 | +4.98(+0.64%) |
Sep 05, 2018 | 772.92 | 782.02 | 768.07 | 779.97 | 34,292 | +4.11(+0.53%) |
Sep 04, 2018 | 775.17 | 779.28 | 773.75 | 775.86 | 23,997 | -3.91(-0.50%) |
Aug 31, 2018 | 779.77 | 779.77 | 779.77 | 0 | -1.73(-0.22%) | |
Aug 30, 2018 | 774.84 | 786.85 | 773.98 | 781.50 | 21,914 | +3.35(+0.43%) |
Aug 29, 2018 | 779.85 | 779.85 | 769.73 | 778.15 | 68,282 | +1.82(+0.23%) |
Aug 28, 2018 | 772.56 | 780.63 | 772.20 | 776.33 | 20,859 | +3.79(+0.49%) |
Aug 27, 2018 | 753.29 | 775.55 | 753.29 | 772.54 | 29,727 | +21.58(+2.87%) |
Aug 24, 2018 | 748.37 | 758.72 | 747.00 | 750.96 | 49,204 | +4.24(+0.57%) |
Aug 23, 2018 | 749.76 | 750.23 | 742.78 | 746.72 | 43,753 | -1.51(-0.20%) |
Aug 22, 2018 | 753.70 | 754.60 | 745.91 | 748.22 | 34,618 | -6.38(-0.85%) |
Aug 21, 2018 | 738.12 | 756.75 | 738.12 | 754.61 | 39,405 | +17.92(+2.43%) |
Aug 20, 2018 | 733.00 | 737.46 | 729.89 | 736.69 | 29,538 | +5.05(+0.69%) |
Aug 17, 2018 | 738.48 | 747.45 | 728.23 | 731.65 | 86,597 | -7.99(-1.08%) |
Aug 16, 2018 | 724.18 | 739.97 | 718.59 | 739.64 | 36,344 | +19.54(+2.71%) |
Aug 15, 2018 | 721.09 | 725.39 | 714.74 | 720.10 | 51,410 | -3.66(-0.51%) |
Aug 14, 2018 | 721.41 | 731.61 | 719.54 | 723.75 | 51,943 | +2.42(+0.34%) |
Aug 13, 2018 | 720.52 | 726.99 | 715.28 | 721.33 | 52,539 | +2.03(+0.28%) |
Aug 10, 2018 | 704.60 | 727.15 | 700.44 | 719.30 | 45,021 | +12.44(+1.76%) |
Aug 09, 2018 | 680.52 | 709.50 | 680.52 | 706.86 | 49,755 | +10.57(+1.52%) |
Aug 08, 2018 | 692.48 | 700.65 | 690.53 | 696.29 | 36,427 | +3.64(+0.53%) |
Aug 07, 2018 | 683.30 | 697.79 | 682.76 | 692.65 | 46,864 | +8.12(+1.19%) |
Aug 06, 2018 | 673.02 | 685.64 | 672.29 | 684.54 | 59,013 | +11.61(+1.72%) |
Aug 03, 2018 | 662.40 | 673.12 | 662.40 | 672.93 | 36,620 | +11.04(+1.67%) |
Aug 02, 2018 | 666.79 | 668.95 | 659.37 | 661.89 | 25,145 | -6.38(-0.95%) |
Aug 01, 2018 | 674.05 | 677.35 | 667.92 | 668.27 | 22,020 | -3.79(-0.56%) |
Jul 31, 2018 | 672.09 | 677.76 | 668.31 | 672.06 | 34,367 | +2.12(+0.32%) |
Jul 30, 2018 | 669.63 | 671.35 | 665.87 | 669.94 | 30,819 | +1.47(+0.22%) |
Jul 27, 2018 | 679.03 | 679.90 | 665.52 | 668.48 | 23,911 | -8.96(-1.32%) |
Jul 26, 2018 | 659.51 | 677.76 | 659.51 | 677.43 | 35,283 | +15.53(+2.35%) |
Jul 25, 2018 | 670.33 | 671.56 | 654.18 | 661.90 | 39,632 | -6.87(-1.03%) |
Jul 24, 2018 | 681.50 | 685.00 | 667.22 | 668.77 | 20,830 | -13.01(-1.91%) |
Jul 23, 2018 | 691.47 | 692.59 | 679.01 | 681.78 | 13,168 | -10.59(-1.53%) |
Jul 20, 2018 | 693.04 | 694.47 | 689.10 | 692.37 | 17,766 | -0.03(-0.00%) |
Jul 19, 2018 | 691.08 | 694.63 | 688.43 | 692.40 | 18,751 | -1.05(-0.15%) |
Jul 18, 2018 | 696.92 | 696.92 | 691.54 | 693.45 | 14,973 | -2.71(-0.39%) |
Jul 17, 2018 | 692.78 | 698.65 | 691.73 | 696.16 | 21,558 | +0.49(+0.07%) |
Jul 16, 2018 | 707.82 | 707.82 | 691.72 | 695.67 | 19,126 | -10.27(-1.45%) |
Jul 13, 2018 | 707.32 | 708.40 | 704.17 | 705.94 | 35,734 | -0.93(-0.13%) |
Jul 12, 2018 | 706.72 | 710.78 | 704.41 | 706.87 | 24,336 | +0.15(+0.02%) |
Jul 11, 2018 | 708.75 | 717.69 | 705.85 | 706.72 | 18,160 | -4.31(-0.61%) |
Jul 10, 2018 | 714.32 | 714.90 | 708.85 | 711.03 | 14,595 | -3.20(-0.45%) |
Jul 09, 2018 | 708.68 | 718.12 | 706.32 | 714.23 | 40,234 | +7.76(+1.10%) |
Jul 06, 2018 | 689.29 | 707.47 | 689.29 | 706.47 | 33,259 | +16.56(+2.40%) |
Jul 05, 2018 | 681.46 | 693.07 | 681.46 | 689.90 | 39,949 | +13.25(+1.96%) |
Jul 03, 2018 | 676.65 | 676.65 | 676.65 | 0 | -0.28(-0.04%) |