Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 699.14 | 707.03 | 694.31 | 705.53 | 183,602 | +7.07(+1.01%) |
Jul 30, 2018 | 696.82 | 702.00 | 692.21 | 698.46 | 190,509 | -1.32(-0.19%) |
Jul 27, 2018 | 712.80 | 712.80 | 693.15 | 699.78 | 255,900 | -11.36(-1.60%) |
Jul 26, 2018 | 709.09 | 724.54 | 703.45 | 711.14 | 231,314 | +5.42(+0.77%) |
Jul 25, 2018 | 705.02 | 707.03 | 698.26 | 705.72 | 288,189 | +0.43(+0.06%) |
Jul 24, 2018 | 717.90 | 718.80 | 702.12 | 705.29 | 213,024 | -9.49(-1.33%) |
Jul 23, 2018 | 713.37 | 720.89 | 713.37 | 714.78 | 219,407 | +0.43(+0.06%) |
Jul 20, 2018 | 717.49 | 710.47 | 714.35 | 326,518 | -1.82(-0.25%) | |
Jul 19, 2018 | 694.64 | 720.52 | 694.64 | 716.17 | 331,196 | +22.17(+3.19%) |
Jul 18, 2018 | 699.95 | 699.95 | 689.94 | 694.00 | 203,350 | -5.94(-0.85%) |
Jul 17, 2018 | 690.84 | 702.78 | 690.05 | 699.94 | 194,719 | +7.16(+1.03%) |
Jul 16, 2018 | 686.90 | 694.12 | 680.40 | 692.78 | 179,291 | +5.81(+0.85%) |
Jul 13, 2018 | 686.97 | 209,248 | -0.01(-0.00%) | |||
Jul 12, 2018 | 686.02 | 687.66 | 678.65 | 686.98 | 169,257 | +5.52(+0.81%) |
Jul 11, 2018 | 685.50 | 685.50 | 676.47 | 681.46 | 278,593 | -11.22(-1.62%) |
Jul 10, 2018 | 690.34 | 693.52 | 686.00 | 692.68 | 177,020 | +2.06(+0.30%) |
Jul 09, 2018 | 683.12 | 692.28 | 682.38 | 690.62 | 217,926 | +8.76(+1.28%) |
Jul 06, 2018 | 677.11 | 683.80 | 673.84 | 681.86 | 146,074 | +5.92(+0.88%) |
Jul 05, 2018 | 674.04 | 676.56 | 665.45 | 675.94 | 144,122 | +2.43(+0.36%) |
Jul 03, 2018 | 673.51 | 673.51 | 673.51 | 0 | +5.70(+0.85%) | |
Jul 02, 2018 | 664.96 | 669.58 | 662.17 | 667.81 | 316,984 | -3.12(-0.47%) |
Jun 29, 2018 | 678.88 | 681.00 | 670.44 | 670.93 | 233,630 | -7.51(-1.11%) |
Jun 28, 2018 | 669.82 | 687.39 | 663.70 | 678.44 | 250,821 | +9.22(+1.38%) |
Jun 27, 2018 | 681.00 | 682.50 | 667.50 | 669.22 | 233,391 | -6.13(-0.91%) |
Jun 26, 2018 | 678.64 | 681.58 | 669.52 | 675.35 | 267,224 | -3.11(-0.46%) |
Jun 25, 2018 | 679.92 | 689.40 | 668.71 | 678.46 | 317,767 | -7.52(-1.10%) |
Jun 22, 2018 | 694.00 | 695.91 | 682.84 | 685.98 | 271,501 | -2.52(-0.37%) |
Jun 21, 2018 | 689.62 | 693.88 | 684.75 | 688.50 | 272,854 | -1.56(-0.23%) |
Jun 20, 2018 | 696.40 | 698.40 | 687.50 | 690.06 | 251,720 | +3.57(+0.52%) |
Jun 19, 2018 | 685.40 | 688.68 | 680.18 | 686.49 | 386,904 | -0.48(-0.07%) |
Jun 18, 2018 | 687.54 | 693.42 | 684.46 | 686.97 | 687,719 | -6.40(-0.92%) |
Jun 15, 2018 | 695.06 | 682.99 | 693.37 | 437,086 | +10.38(+1.52%) | |
Jun 14, 2018 | 684.59 | 693.91 | 682.53 | 682.99 | 294,957 | +0.16(+0.02%) |
Jun 13, 2018 | 686.95 | 688.97 | 681.54 | 682.83 | 212,555 | -4.71(-0.69%) |
Jun 12, 2018 | 692.76 | 694.98 | 684.47 | 687.54 | 226,917 | -2.47(-0.36%) |
Jun 11, 2018 | 677.94 | 695.23 | 674.75 | 690.01 | 460,258 | +15.62(+2.32%) |
Jun 08, 2018 | 663.30 | 674.82 | 661.99 | 674.39 | 307,647 | +9.58(+1.44%) |
Jun 07, 2018 | 657.30 | 669.14 | 657.30 | 664.81 | 304,993 | +8.67(+1.32%) |
Jun 06, 2018 | 659.17 | 656.14 | 300,781 | +2.00(+0.31%) | ||
Jun 05, 2018 | 659.54 | 661.14 | 653.13 | 654.14 | 230,553 | -6.31(-0.96%) |
Jun 04, 2018 | 653.50 | 661.00 | 653.19 | 660.45 | 230,993 | +7.33(+1.12%) |
Jun 01, 2018 | 654.22 | 661.23 | 648.28 | 653.12 | 344,407 | +3.80(+0.59%) |
May 31, 2018 | 654.90 | 654.90 | 646.07 | 649.32 | 353,066 | -4.46(-0.68%) |
May 30, 2018 | 632.39 | 655.52 | 628.29 | 653.78 | 433,772 | +24.46(+3.89%) |
May 29, 2018 | 627.00 | 632.66 | 622.43 | 629.32 | 406,381 | -4.38(-0.69%) |
May 25, 2018 | 633.70 | 633.70 | 633.70 | 0 | -3.29(-0.52%) | |
May 24, 2018 | 621.07 | 638.60 | 615.13 | 636.99 | 513,157 | +14.90(+2.40%) |
May 23, 2018 | 597.18 | 622.45 | 597.00 | 622.09 | 914,046 | +20.09(+3.34%) |
May 22, 2018 | 700.00 | 710.00 | 601.53 | 602.00 | 1,889,456 | -63.09(-9.49%) |
May 21, 2018 | 655.00 | 666.64 | 652.11 | 665.09 | 481,683 | +12.45(+1.91%) |
May 18, 2018 | 647.06 | 653.51 | 642.91 | 652.64 | 384,541 | +6.34(+0.98%) |
May 17, 2018 | 647.63 | 650.89 | 643.41 | 646.30 | 329,400 | -1.63(-0.25%) |
May 16, 2018 | 655.90 | 664.85 | 646.44 | 647.93 | 328,363 | -6.23(-0.95%) |
May 15, 2018 | 661.21 | 666.98 | 651.01 | 654.16 | 337,095 | -11.86(-1.78%) |
May 14, 2018 | 660.22 | 669.51 | 660.22 | 666.02 | 268,087 | +5.16(+0.78%) |
May 11, 2018 | 658.81 | 664.64 | 656.00 | 660.86 | 267,316 | +2.34(+0.36%) |
May 10, 2018 | 660.46 | 663.23 | 653.58 | 658.52 | 208,763 | +0.19(+0.03%) |
May 09, 2018 | 655.99 | 660.00 | 637.16 | 658.33 | 365,139 | +3.16(+0.48%) |
May 08, 2018 | 647.42 | 658.89 | 644.22 | 655.17 | 251,380 | +6.32(+0.97%) |
May 07, 2018 | 656.01 | 658.00 | 645.13 | 648.85 | 305,957 | -1.09(-0.17%) |
May 04, 2018 | 635.21 | 658.52 | 635.21 | 649.94 | 454,707 | +13.09(+2.06%) |
May 03, 2018 | 631.68 | 641.68 | 626.48 | 636.85 | 307,139 | +6.67(+1.06%) |
May 02, 2018 | 630.10 | 637.68 | 624.65 | 630.18 | 259,082 | -1.98(-0.31%) |