Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 555.02 | 562.93 | 548.86 | 562.05 | 7,389 | +9.67(+1.75%) |
Sep 27, 2018 | 545.34 | 555.02 | 543.14 | 552.38 | 6,293 | +7.92(+1.45%) |
Sep 26, 2018 | 547.05 | 566.03 | 541.01 | 544.46 | 7,617 | -0.86(-0.16%) |
Sep 25, 2018 | 559.99 | 561.72 | 545.32 | 545.32 | 5,906 | -15.53(-2.77%) |
Sep 24, 2018 | 556.54 | 560.86 | 539.28 | 560.86 | 9,016 | +4.31(+0.78%) |
Sep 21, 2018 | 541.87 | 559.99 | 536.70 | 556.54 | 32,594 | +10.36(+1.90%) |
Sep 20, 2018 | 526.34 | 546.19 | 525.48 | 546.19 | 7,257 | +21.57(+4.11%) |
Sep 19, 2018 | 534.11 | 537.54 | 523.32 | 524.62 | 8,602 | -10.35(-1.94%) |
Sep 18, 2018 | 534.97 | 541.01 | 532.38 | 534.97 | 4,129 | -1.73(-0.32%) |
Sep 17, 2018 | 541.87 | 560.86 | 533.68 | 536.70 | 7,314 | -3.45(-0.64%) |
Sep 14, 2018 | 537.56 | 542.74 | 528.93 | 540.15 | 4,020 | +1.73(+0.32%) |
Sep 13, 2018 | 540.15 | 545.32 | 535.83 | 538.42 | 3,583 | +0.86(+0.16%) |
Sep 12, 2018 | 539.28 | 541.87 | 534.54 | 537.56 | 4,632 | -1.73(-0.32%) |
Sep 11, 2018 | 541.01 | 546.19 | 534.54 | 539.28 | 5,734 | -1.73(-0.32%) |
Sep 10, 2018 | 554.82 | 554.82 | 537.56 | 541.01 | 9,264 | -12.94(-2.34%) |
Sep 07, 2018 | 551.36 | 557.40 | 548.78 | 553.95 | 2,876 | +0.00(+0.00%) |
Sep 06, 2018 | 562.58 | 565.17 | 549.64 | 553.95 | 3,593 | -8.63(-1.53%) |
Sep 05, 2018 | 553.95 | 564.31 | 549.64 | 562.58 | 4,438 | +9.49(+1.72%) |
Sep 04, 2018 | 559.99 | 563.44 | 551.36 | 553.09 | 4,552 | -6.90(-1.23%) |
Aug 31, 2018 | 559.99 | 559.99 | 559.99 | 0 | -4.31(-0.76%) | |
Aug 30, 2018 | 566.90 | 571.22 | 564.31 | 564.31 | 3,467 | -2.59(-0.46%) |
Aug 29, 2018 | 563.44 | 572.16 | 559.13 | 566.90 | 8,036 | +3.45(+0.61%) |
Aug 28, 2018 | 552.23 | 563.44 | 547.05 | 563.44 | 8,196 | +12.94(+2.35%) |
Aug 27, 2018 | 556.54 | 560.86 | 547.91 | 550.50 | 7,483 | -6.04(-1.09%) |
Aug 24, 2018 | 559.13 | 560.86 | 552.66 | 556.54 | 3,764 | -5.18(-0.92%) |
Aug 23, 2018 | 565.17 | 569.05 | 559.99 | 561.72 | 6,248 | -2.59(-0.46%) |
Aug 22, 2018 | 563.44 | 567.76 | 556.54 | 564.31 | 5,623 | +0.86(+0.15%) |
Aug 21, 2018 | 552.23 | 566.46 | 547.91 | 563.44 | 4,239 | +11.22(+2.03%) |
Aug 20, 2018 | 558.27 | 559.13 | 544.03 | 552.23 | 8,840 | -6.04(-1.08%) |
Aug 17, 2018 | 551.36 | 559.99 | 547.91 | 558.27 | 5,205 | +5.18(+0.94%) |
Aug 16, 2018 | 552.23 | 557.40 | 549.64 | 553.09 | 4,159 | +1.73(+0.31%) |
Aug 15, 2018 | 555.68 | 557.40 | 546.19 | 551.36 | 6,224 | -5.18(-0.93%) |
Aug 14, 2018 | 548.78 | 560.86 | 548.78 | 556.54 | 3,795 | +8.63(+1.57%) |
Aug 13, 2018 | 555.68 | 562.58 | 547.91 | 547.91 | 5,402 | -10.35(-1.85%) |
Aug 10, 2018 | 562.58 | 568.62 | 557.40 | 558.27 | 4,840 | -5.18(-0.92%) |
Aug 09, 2018 | 560.86 | 566.90 | 559.13 | 563.44 | 6,140 | +1.72(+0.31%) |
Aug 08, 2018 | 562.58 | 566.90 | 550.50 | 561.72 | 5,913 | -0.86(-0.15%) |
Aug 07, 2018 | 578.11 | 578.98 | 555.68 | 562.58 | 10,542 | -15.53(-2.69%) |
Aug 06, 2018 | 604.86 | 610.04 | 577.25 | 578.11 | 8,509 | -23.30(-3.87%) |
Aug 03, 2018 | 664.40 | 672.16 | 596.23 | 601.41 | 13,900 | -81.97(-11.99%) |
Aug 02, 2018 | 682.52 | 685.11 | 674.75 | 683.38 | 2,709 | +2.59(+0.38%) |
Aug 01, 2018 | 677.34 | 682.52 | 668.70 | 680.79 | 3,545 | -0.86(-0.13%) |
Jul 31, 2018 | 673.89 | 684.24 | 668.71 | 681.66 | 2,762 | +10.35(+1.54%) |
Jul 30, 2018 | 671.30 | 676.48 | 662.67 | 671.30 | 3,154 | -0.86(-0.13%) |
Jul 27, 2018 | 698.91 | 698.91 | 670.44 | 672.16 | 2,873 | -22.43(-3.23%) |
Jul 26, 2018 | 684.24 | 704.95 | 683.02 | 694.60 | 4,722 | +1.72(+0.25%) |
Jul 25, 2018 | 697.19 | 705.82 | 685.97 | 692.87 | 2,788 | -5.18(-0.74%) |
Jul 24, 2018 | 716.17 | 717.89 | 694.60 | 698.05 | 4,535 | -14.67(-2.06%) |
Jul 23, 2018 | 705.82 | 714.44 | 701.59 | 712.72 | 2,213 | +6.90(+0.98%) |
Jul 20, 2018 | 706.68 | 711.86 | 701.50 | 705.82 | 3,881 | -0.86(-0.12%) |
Jul 19, 2018 | 691.15 | 708.40 | 691.15 | 706.68 | 3,858 | +10.35(+1.49%) |
Jul 18, 2018 | 701.50 | 705.82 | 685.98 | 696.32 | 4,047 | -5.18(-0.74%) |
Jul 17, 2018 | 706.68 | 710.99 | 698.05 | 701.50 | 5,380 | -6.04(-0.85%) |
Jul 16, 2018 | 704.09 | 707.54 | 695.46 | 707.54 | 3,985 | +3.45(+0.49%) |
Jul 13, 2018 | 703.23 | 710.13 | 693.87 | 704.09 | 2,409 | +0.86(+0.12%) |
Jul 12, 2018 | 706.68 | 710.13 | 697.23 | 703.23 | 5,610 | +0.86(+0.12%) |
Jul 11, 2018 | 723.07 | 723.07 | 701.50 | 702.36 | 5,664 | -20.71(-2.86%) |
Jul 10, 2018 | 721.35 | 730.84 | 717.89 | 723.07 | 5,189 | +0.00(+0.00%) |
Jul 09, 2018 | 736.88 | 736.88 | 714.88 | 723.07 | 7,235 | -13.81(-1.87%) |
Jul 06, 2018 | 742.05 | 747.23 | 732.56 | 736.88 | 4,941 | -4.31(-0.58%) |
Jul 05, 2018 | 733.43 | 741.19 | 720.04 | 741.19 | 7,374 | +10.36(+1.42%) |
Jul 03, 2018 | 730.84 | 730.84 | 730.84 | 0 | +29.34(+4.18%) |