Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 821.05 | 830.03 | 821.05 | 829.22 | 31,221 | +5.55(+0.67%) |
Sep 27, 2018 | 824.51 | 830.43 | 821.70 | 823.67 | 32,785 | +0.37(+0.04%) |
Sep 26, 2018 | 814.66 | 831.89 | 813.86 | 823.30 | 50,544 | +8.62(+1.06%) |
Sep 25, 2018 | 808.43 | 814.68 | 799.63 | 814.68 | 59,442 | +6.55(+0.81%) |
Sep 24, 2018 | 821.81 | 821.81 | 804.87 | 808.13 | 80,493 | -17.75(-2.15%) |
Sep 21, 2018 | 831.08 | 833.03 | 824.62 | 825.89 | 101,657 | -5.58(-0.67%) |
Sep 20, 2018 | 837.36 | 840.17 | 830.62 | 831.46 | 27,922 | -2.51(-0.30%) |
Sep 19, 2018 | 835.68 | 840.00 | 823.95 | 833.98 | 45,123 | -5.42(-0.65%) |
Sep 18, 2018 | 826.39 | 844.17 | 826.39 | 839.40 | 44,230 | +14.75(+1.79%) |
Sep 17, 2018 | 811.10 | 826.22 | 809.88 | 824.65 | 89,086 | +12.81(+1.58%) |
Sep 14, 2018 | 808.99 | 819.50 | 808.00 | 811.84 | 43,156 | +4.10(+0.51%) |
Sep 13, 2018 | 810.23 | 814.56 | 804.06 | 807.74 | 58,900 | +1.61(+0.20%) |
Sep 12, 2018 | 799.55 | 808.67 | 793.92 | 806.12 | 53,375 | +4.46(+0.56%) |
Sep 11, 2018 | 795.66 | 806.25 | 793.82 | 801.66 | 39,401 | +5.85(+0.73%) |
Sep 10, 2018 | 802.39 | 803.31 | 792.44 | 795.82 | 36,522 | -2.80(-0.35%) |
Sep 07, 2018 | 789.83 | 804.10 | 789.83 | 798.62 | 36,976 | +7.22(+0.91%) |
Sep 06, 2018 | 787.33 | 791.41 | 783.77 | 791.40 | 31,275 | +5.02(+0.64%) |
Sep 05, 2018 | 779.26 | 788.44 | 774.38 | 786.38 | 34,012 | +4.15(+0.53%) |
Sep 04, 2018 | 781.53 | 785.68 | 780.10 | 782.23 | 23,802 | -3.94(-0.50%) |
Aug 31, 2018 | 786.17 | 786.17 | 786.17 | 0 | -1.75(-0.22%) | |
Aug 30, 2018 | 781.20 | 793.31 | 780.33 | 787.92 | 21,736 | +3.38(+0.43%) |
Aug 29, 2018 | 786.26 | 786.26 | 776.04 | 784.54 | 67,726 | +1.83(+0.23%) |
Aug 28, 2018 | 778.91 | 787.04 | 778.54 | 782.71 | 20,689 | +3.82(+0.49%) |
Aug 27, 2018 | 759.47 | 781.92 | 759.47 | 778.89 | 29,485 | +21.76(+2.87%) |
Aug 24, 2018 | 754.52 | 764.95 | 753.13 | 757.13 | 48,804 | +4.28(+0.57%) |
Aug 23, 2018 | 755.92 | 756.38 | 748.88 | 752.85 | 43,397 | -1.52(-0.20%) |
Aug 22, 2018 | 759.88 | 760.80 | 752.03 | 754.37 | 34,336 | -6.44(-0.85%) |
Aug 21, 2018 | 744.18 | 762.96 | 744.18 | 760.80 | 39,084 | +18.06(+2.43%) |
Aug 20, 2018 | 739.01 | 743.52 | 735.88 | 742.74 | 29,297 | +5.09(+0.69%) |
Aug 17, 2018 | 744.54 | 753.59 | 734.21 | 737.65 | 85,891 | -8.06(-1.08%) |
Aug 16, 2018 | 730.13 | 746.04 | 724.49 | 745.71 | 36,048 | +19.70(+2.71%) |
Aug 15, 2018 | 727.01 | 731.35 | 720.61 | 726.01 | 50,991 | -3.69(-0.51%) |
Aug 14, 2018 | 727.33 | 737.61 | 725.45 | 729.70 | 51,520 | +2.44(+0.34%) |
Aug 13, 2018 | 726.44 | 732.96 | 721.15 | 727.25 | 52,111 | +2.05(+0.28%) |
Aug 10, 2018 | 710.39 | 733.12 | 706.19 | 725.20 | 44,655 | +12.54(+1.76%) |
Aug 09, 2018 | 686.11 | 715.33 | 686.11 | 712.66 | 49,350 | +10.65(+1.52%) |
Aug 08, 2018 | 698.16 | 706.40 | 696.20 | 702.01 | 36,131 | +3.67(+0.53%) |
Aug 07, 2018 | 688.91 | 703.52 | 688.37 | 698.34 | 46,483 | +8.18(+1.19%) |
Aug 06, 2018 | 678.55 | 691.27 | 677.81 | 690.16 | 58,532 | +11.70(+1.72%) |
Aug 03, 2018 | 667.84 | 678.64 | 667.84 | 678.46 | 36,322 | +11.13(+1.67%) |
Aug 02, 2018 | 672.27 | 674.44 | 664.78 | 667.33 | 24,940 | -6.43(-0.95%) |
Aug 01, 2018 | 679.58 | 682.91 | 673.40 | 673.76 | 21,841 | -3.82(-0.56%) |
Jul 31, 2018 | 677.61 | 683.33 | 673.80 | 677.58 | 34,087 | +2.13(+0.32%) |
Jul 30, 2018 | 675.12 | 676.87 | 671.33 | 675.44 | 30,568 | +1.48(+0.22%) |
Jul 27, 2018 | 684.61 | 685.49 | 670.99 | 673.96 | 23,716 | -9.03(-1.32%) |
Jul 26, 2018 | 664.92 | 683.32 | 664.92 | 683.00 | 34,996 | +15.66(+2.35%) |
Jul 25, 2018 | 675.84 | 677.07 | 659.55 | 667.34 | 39,309 | -6.93(-1.03%) |
Jul 24, 2018 | 687.10 | 690.63 | 672.70 | 674.26 | 20,661 | -13.11(-1.91%) |
Jul 23, 2018 | 697.15 | 698.27 | 684.59 | 687.38 | 13,061 | -10.68(-1.53%) |
Jul 20, 2018 | 698.73 | 700.17 | 694.75 | 698.06 | 17,621 | -0.03(-0.00%) |
Jul 19, 2018 | 696.76 | 700.33 | 694.08 | 698.09 | 18,599 | -1.06(-0.15%) |
Jul 18, 2018 | 702.64 | 702.64 | 697.22 | 699.14 | 14,851 | -2.73(-0.39%) |
Jul 17, 2018 | 698.47 | 704.39 | 697.41 | 701.88 | 21,383 | +0.50(+0.07%) |
Jul 16, 2018 | 713.63 | 713.63 | 697.40 | 701.38 | 18,970 | -10.35(-1.45%) |
Jul 13, 2018 | 713.13 | 714.22 | 709.96 | 711.73 | 35,443 | -0.94(-0.13%) |
Jul 12, 2018 | 712.52 | 716.62 | 710.20 | 712.67 | 24,138 | +0.15(+0.02%) |
Jul 11, 2018 | 714.57 | 723.59 | 711.65 | 712.52 | 18,012 | -4.34(-0.61%) |
Jul 10, 2018 | 720.19 | 720.77 | 714.67 | 716.86 | 14,476 | -3.23(-0.45%) |
Jul 09, 2018 | 714.50 | 724.02 | 712.12 | 720.09 | 39,906 | +7.82(+1.10%) |
Jul 06, 2018 | 694.95 | 713.28 | 694.95 | 712.27 | 32,988 | +16.70(+2.40%) |
Jul 05, 2018 | 687.05 | 698.76 | 687.05 | 695.57 | 39,624 | +13.36(+1.96%) |
Jul 03, 2018 | 682.21 | 682.21 | 682.21 | 0 | -0.28(-0.04%) |