Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 672.40 | 678.08 | 668.62 | 672.38 | 34,351 | +2.12(+0.32%) |
Jul 30, 2018 | 669.94 | 671.67 | 666.18 | 670.26 | 30,804 | +1.47(+0.22%) |
Jul 27, 2018 | 679.35 | 680.23 | 665.84 | 668.79 | 23,899 | -8.96(-1.32%) |
Jul 26, 2018 | 659.82 | 678.08 | 659.82 | 677.75 | 35,267 | +15.54(+2.35%) |
Jul 25, 2018 | 670.65 | 671.88 | 654.49 | 662.22 | 39,613 | -6.87(-1.03%) |
Jul 24, 2018 | 681.82 | 685.33 | 667.54 | 669.09 | 20,820 | -13.01(-1.91%) |
Jul 23, 2018 | 691.80 | 692.91 | 679.34 | 682.10 | 13,162 | -10.60(-1.53%) |
Jul 20, 2018 | 693.37 | 694.80 | 689.42 | 692.70 | 17,757 | -0.03(-0.00%) |
Jul 19, 2018 | 691.41 | 694.96 | 688.75 | 692.73 | 18,743 | -1.05(-0.15%) |
Jul 18, 2018 | 697.25 | 697.25 | 691.87 | 693.78 | 14,966 | -2.71(-0.39%) |
Jul 17, 2018 | 693.11 | 698.98 | 692.06 | 696.49 | 21,548 | +0.49(+0.07%) |
Jul 16, 2018 | 708.16 | 708.16 | 692.05 | 696.00 | 19,117 | -10.27(-1.45%) |
Jul 13, 2018 | 707.66 | 708.73 | 704.51 | 706.27 | 35,717 | -0.93(-0.13%) |
Jul 12, 2018 | 707.05 | 711.12 | 704.75 | 707.20 | 24,325 | +0.15(+0.02%) |
Jul 11, 2018 | 709.09 | 718.03 | 706.19 | 707.05 | 18,152 | -4.31(-0.61%) |
Jul 10, 2018 | 714.66 | 715.24 | 709.19 | 711.36 | 14,588 | -3.21(-0.45%) |
Jul 09, 2018 | 709.01 | 718.46 | 706.66 | 714.57 | 40,215 | +7.77(+1.10%) |
Jul 06, 2018 | 689.62 | 707.80 | 689.62 | 706.80 | 33,243 | +16.57(+2.40%) |
Jul 05, 2018 | 681.78 | 693.39 | 681.78 | 690.23 | 39,930 | +13.25(+1.96%) |
Jul 03, 2018 | 676.98 | 676.98 | 676.98 | 0 | -0.28(-0.04%) | |
Jul 02, 2018 | 678.79 | 679.63 | 673.44 | 677.25 | 26,262 | -3.88(-0.57%) |
Jun 29, 2018 | 687.74 | 695.54 | 680.01 | 681.14 | 35,332 | -4.84(-0.71%) |
Jun 28, 2018 | 673.18 | 686.14 | 673.18 | 685.98 | 20,497 | +11.38(+1.69%) |
Jun 27, 2018 | 680.87 | 688.54 | 672.97 | 674.60 | 37,658 | -5.19(-0.76%) |
Jun 26, 2018 | 672.25 | 684.40 | 668.78 | 679.79 | 30,017 | +7.51(+1.12%) |
Jun 25, 2018 | 680.71 | 682.16 | 669.32 | 672.27 | 34,084 | -7.62(-1.12%) |
Jun 22, 2018 | 669.63 | 682.91 | 666.92 | 679.89 | 62,406 | +14.06(+2.11%) |
Jun 21, 2018 | 665.80 | 669.72 | 664.16 | 665.83 | 54,956 | -0.71(-0.11%) |
Jun 20, 2018 | 660.00 | 670.05 | 660.00 | 666.53 | 31,805 | +8.35(+1.27%) |
Jun 19, 2018 | 656.35 | 662.48 | 654.98 | 658.18 | 83,322 | -2.42(-0.37%) |
Jun 18, 2018 | 650.49 | 661.86 | 649.27 | 660.61 | 67,706 | +8.32(+1.28%) |
Jun 15, 2018 | 653.39 | 643.71 | 652.29 | 72,371 | +5.92(+0.92%) | |
Jun 14, 2018 | 641.85 | 651.43 | 641.85 | 646.37 | 74,300 | +5.24(+0.82%) |
Jun 13, 2018 | 640.83 | 645.76 | 639.59 | 641.13 | 45,624 | -0.49(-0.08%) |
Jun 12, 2018 | 642.78 | 646.52 | 633.92 | 641.62 | 68,302 | -0.93(-0.14%) |
Jun 11, 2018 | 635.26 | 646.54 | 631.65 | 642.55 | 81,315 | +9.41(+1.49%) |
Jun 08, 2018 | 629.43 | 638.14 | 628.94 | 633.14 | 62,813 | +3.36(+0.53%) |
Jun 07, 2018 | 615.88 | 631.64 | 615.88 | 629.78 | 98,236 | +14.40(+2.34%) |
Jun 06, 2018 | 617.80 | 615.38 | 69,205 | +10.25(+1.69%) | ||
Jun 05, 2018 | 605.46 | 608.27 | 599.56 | 605.13 | 49,162 | -2.26(-0.37%) |
Jun 04, 2018 | 606.53 | 612.45 | 604.48 | 607.38 | 53,204 | +2.23(+0.37%) |
Jun 01, 2018 | 606.34 | 609.90 | 601.99 | 605.15 | 35,041 | +2.09(+0.35%) |
May 31, 2018 | 611.58 | 613.99 | 594.85 | 603.06 | 36,386 | -8.04(-1.31%) |
May 30, 2018 | 610.27 | 618.82 | 609.17 | 611.10 | 45,950 | +4.25(+0.70%) |
May 29, 2018 | 607.07 | 611.76 | 601.26 | 606.85 | 62,151 | -4.29(-0.70%) |
May 25, 2018 | 611.15 | 611.15 | 611.15 | 0 | -2.35(-0.38%) | |
May 24, 2018 | 613.62 | 616.20 | 605.30 | 613.50 | 26,713 | -0.31(-0.05%) |
May 23, 2018 | 615.21 | 616.45 | 609.25 | 613.80 | 31,149 | -1.91(-0.31%) |
May 22, 2018 | 615.89 | 622.81 | 611.98 | 615.72 | 68,921 | +1.73(+0.28%) |
May 21, 2018 | 613.72 | 617.42 | 609.11 | 613.99 | 47,965 | +3.64(+0.60%) |
May 18, 2018 | 612.20 | 616.06 | 607.30 | 610.35 | 72,152 | -1.09(-0.18%) |
May 17, 2018 | 640.14 | 640.27 | 609.03 | 611.44 | 60,308 | -26.89(-4.21%) |
May 16, 2018 | 629.56 | 643.57 | 629.56 | 638.33 | 60,138 | +10.71(+1.71%) |
May 15, 2018 | 633.78 | 634.59 | 625.33 | 627.62 | 42,067 | -7.33(-1.15%) |
May 14, 2018 | 632.74 | 638.17 | 627.81 | 634.95 | 26,209 | +2.71(+0.43%) |
May 11, 2018 | 620.31 | 635.36 | 620.31 | 632.24 | 45,432 | +13.17(+2.13%) |
May 10, 2018 | 594.75 | 628.24 | 594.75 | 619.06 | 89,125 | +26.55(+4.48%) |
May 09, 2018 | 578.08 | 596.01 | 574.32 | 592.51 | 71,822 | +19.07(+3.32%) |
May 08, 2018 | 580.51 | 582.04 | 571.52 | 573.45 | 41,219 | -10.08(-1.73%) |
May 07, 2018 | 589.31 | 593.91 | 579.93 | 583.53 | 28,720 | -5.50(-0.93%) |
May 04, 2018 | 577.98 | 594.35 | 577.98 | 589.03 | 36,420 | +10.17(+1.76%) |
May 03, 2018 | 573.62 | 578.86 | 553.44 | 578.86 | 99,648 | +4.35(+0.76%) |
May 02, 2018 | 587.25 | 590.12 | 571.28 | 574.50 | 47,273 | -11.80(-2.01%) |