Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 591.01 | 599.65 | 585.60 | 587.88 | 70,685 | +3.37(+0.58%) |
Oct 30, 2018 | 581.29 | 586.03 | 575.92 | 584.51 | 47,458 | +2.36(+0.41%) |
Oct 29, 2018 | 573.05 | 588.57 | 573.05 | 582.15 | 65,675 | +13.78(+2.42%) |
Oct 26, 2018 | 564.76 | 573.89 | 562.18 | 568.37 | 70,604 | -2.32(-0.41%) |
Oct 25, 2018 | 576.22 | 579.51 | 570.69 | 570.69 | 60,768 | -1.85(-0.32%) |
Oct 24, 2018 | 578.50 | 580.91 | 572.18 | 572.54 | 41,203 | -7.15(-1.23%) |
Oct 23, 2018 | 582.25 | 586.72 | 579.24 | 579.70 | 66,130 | -9.97(-1.69%) |
Oct 22, 2018 | 601.11 | 606.29 | 585.30 | 589.67 | 63,058 | -12.05(-2.00%) |
Oct 19, 2018 | 594.02 | 605.78 | 589.61 | 601.72 | 51,395 | +8.07(+1.36%) |
Oct 18, 2018 | 594.02 | 603.36 | 590.17 | 593.64 | 44,339 | -2.99(-0.50%) |
Oct 17, 2018 | 592.17 | 602.79 | 587.65 | 596.63 | 63,462 | +1.34(+0.23%) |
Oct 16, 2018 | 592.45 | 600.58 | 591.27 | 595.29 | 56,830 | +3.45(+0.58%) |
Oct 15, 2018 | 586.52 | 596.75 | 583.08 | 591.84 | 55,089 | +0.93(+0.16%) |
Oct 12, 2018 | 592.48 | 592.48 | 577.03 | 590.91 | 58,956 | +4.35(+0.74%) |
Oct 11, 2018 | 606.61 | 616.92 | 586.55 | 586.57 | 75,501 | -22.54(-3.70%) |
Oct 10, 2018 | 628.55 | 629.07 | 608.04 | 609.11 | 47,281 | -21.14(-3.35%) |
Oct 09, 2018 | 623.43 | 634.37 | 623.43 | 630.25 | 38,836 | +5.51(+0.88%) |
Oct 08, 2018 | 624.80 | 628.01 | 621.14 | 624.74 | 46,283 | -0.63(-0.10%) |
Oct 05, 2018 | 626.16 | 627.44 | 621.01 | 625.36 | 21,968 | -0.63(-0.10%) |
Oct 04, 2018 | 622.97 | 628.73 | 618.87 | 625.99 | 53,443 | +1.60(+0.26%) |
Oct 03, 2018 | 626.36 | 628.91 | 620.25 | 624.39 | 63,424 | -0.38(-0.06%) |
Oct 02, 2018 | 628.32 | 634.93 | 624.16 | 624.77 | 36,513 | -3.15(-0.50%) |
Oct 01, 2018 | 640.38 | 645.82 | 624.97 | 627.93 | 57,892 | -10.70(-1.68%) |
Sep 28, 2018 | 629.59 | 640.91 | 629.59 | 638.62 | 61,715 | +7.38(+1.17%) |
Sep 27, 2018 | 632.46 | 637.43 | 628.51 | 631.24 | 26,547 | +0.40(+0.06%) |
Sep 26, 2018 | 638.43 | 640.50 | 629.26 | 630.84 | 42,480 | -6.69(-1.05%) |
Sep 25, 2018 | 644.47 | 645.06 | 636.14 | 637.54 | 68,696 | -4.54(-0.71%) |
Sep 24, 2018 | 634.78 | 642.12 | 634.78 | 642.08 | 63,550 | +6.08(+0.96%) |
Sep 21, 2018 | 636.44 | 638.09 | 632.33 | 636.00 | 170,738 | +2.80(+0.44%) |
Sep 20, 2018 | 629.67 | 634.05 | 627.97 | 633.20 | 52,196 | +5.64(+0.90%) |
Sep 19, 2018 | 626.61 | 631.09 | 625.41 | 627.56 | 33,203 | +1.64(+0.26%) |
Sep 18, 2018 | 615.83 | 629.28 | 612.97 | 625.92 | 60,968 | +10.38(+1.69%) |
Sep 17, 2018 | 629.72 | 629.72 | 614.75 | 615.54 | 66,570 | -14.80(-2.35%) |
Sep 14, 2018 | 614.45 | 631.12 | 613.95 | 630.33 | 61,306 | +17.08(+2.78%) |
Sep 13, 2018 | 614.89 | 616.11 | 609.82 | 613.26 | 35,021 | +1.80(+0.29%) |
Sep 12, 2018 | 612.57 | 614.04 | 606.15 | 611.46 | 33,706 | -1.45(-0.24%) |
Sep 11, 2018 | 607.43 | 621.21 | 606.05 | 612.90 | 56,388 | +4.06(+0.67%) |
Sep 10, 2018 | 624.82 | 625.02 | 606.07 | 608.84 | 49,738 | -14.37(-2.31%) |
Sep 07, 2018 | 621.57 | 623.91 | 615.85 | 623.21 | 31,164 | +0.41(+0.07%) |
Sep 06, 2018 | 628.49 | 630.61 | 621.20 | 622.80 | 37,569 | -6.03(-0.96%) |
Sep 05, 2018 | 620.39 | 631.26 | 619.51 | 628.83 | 51,298 | +6.30(+1.01%) |
Sep 04, 2018 | 618.75 | 626.89 | 616.57 | 622.52 | 33,931 | +4.21(+0.68%) |
Aug 31, 2018 | 618.32 | 618.32 | 618.32 | 0 | +0.23(+0.04%) | |
Aug 30, 2018 | 621.98 | 621.98 | 615.92 | 618.09 | 43,461 | -4.84(-0.78%) |
Aug 29, 2018 | 625.37 | 626.83 | 617.65 | 622.93 | 43,762 | -1.05(-0.17%) |
Aug 28, 2018 | 626.41 | 626.41 | 619.92 | 623.98 | 34,777 | -1.20(-0.19%) |
Aug 27, 2018 | 627.50 | 630.66 | 622.39 | 625.19 | 37,289 | +0.78(+0.13%) |
Aug 24, 2018 | 624.96 | 625.94 | 619.69 | 624.40 | 21,355 | +0.90(+0.14%) |
Aug 23, 2018 | 629.11 | 629.11 | 621.40 | 623.50 | 21,421 | -3.24(-0.52%) |
Aug 22, 2018 | 628.56 | 628.56 | 623.70 | 626.74 | 31,679 | +0.11(+0.02%) |
Aug 21, 2018 | 630.47 | 630.47 | 622.23 | 626.63 | 39,521 | -1.15(-0.18%) |
Aug 20, 2018 | 625.10 | 628.32 | 624.73 | 627.79 | 26,201 | +3.96(+0.64%) |
Aug 17, 2018 | 625.00 | 626.36 | 622.14 | 623.83 | 26,770 | -1.29(-0.21%) |
Aug 16, 2018 | 623.68 | 631.25 | 619.54 | 625.12 | 39,547 | +4.21(+0.68%) |
Aug 15, 2018 | 610.71 | 622.89 | 610.71 | 620.91 | 28,308 | +7.29(+1.19%) |
Aug 14, 2018 | 609.62 | 614.64 | 607.88 | 613.62 | 81,025 | +4.43(+0.73%) |
Aug 13, 2018 | 615.17 | 617.34 | 606.10 | 609.18 | 31,598 | -4.15(-0.68%) |
Aug 10, 2018 | 611.68 | 616.57 | 604.74 | 613.33 | 57,934 | -1.10(-0.18%) |
Aug 09, 2018 | 622.69 | 622.69 | 613.01 | 614.43 | 24,804 | -6.21(-1.00%) |
Aug 08, 2018 | 620.56 | 622.36 | 614.54 | 620.63 | 34,331 | +1.62(+0.26%) |
Aug 07, 2018 | 627.28 | 630.56 | 618.04 | 619.02 | 33,624 | -5.44(-0.87%) |
Aug 06, 2018 | 630.32 | 632.77 | 620.54 | 624.46 | 37,475 | -4.82(-0.77%) |
Aug 03, 2018 | 618.83 | 629.64 | 609.69 | 629.28 | 49,964 | +13.04(+2.12%) |
Aug 02, 2018 | 611.64 | 624.76 | 611.64 | 616.24 | 32,791 | +1.49(+0.24%) |