Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 903.57 | 909.05 | 902.10 | 908.11 | 11,348 | +6.93(+0.77%) |
Jul 30, 2018 | 904.79 | 907.65 | 898.52 | 901.18 | 9,364 | -1.50(-0.17%) |
Jul 27, 2018 | 904.59 | 904.59 | 902.63 | 902.68 | 4,222 | -3.65(-0.40%) |
Jul 26, 2018 | 905.13 | 911.56 | 905.13 | 906.33 | 10,912 | +1.22(+0.14%) |
Jul 25, 2018 | 900.24 | 907.78 | 895.19 | 905.10 | 12,231 | +1.98(+0.22%) |
Jul 24, 2018 | 906.03 | 906.95 | 899.27 | 903.12 | 13,077 | -1.18(-0.13%) |
Jul 23, 2018 | 906.24 | 910.66 | 904.31 | 904.31 | 10,642 | -1.45(-0.16%) |
Jul 20, 2018 | 903.58 | 911.57 | 903.53 | 905.76 | 8,847 | +3.18(+0.35%) |
Jul 19, 2018 | 903.66 | 904.22 | 900.31 | 902.58 | 10,691 | -2.10(-0.23%) |
Jul 18, 2018 | 904.90 | 908.11 | 900.88 | 904.68 | 12,254 | +0.77(+0.08%) |
Jul 17, 2018 | 903.11 | 908.57 | 899.13 | 903.91 | 10,626 | -1.23(-0.14%) |
Jul 16, 2018 | 905.22 | 909.37 | 902.11 | 905.14 | 9,707 | -0.32(-0.04%) |
Jul 13, 2018 | 906.49 | 909.87 | 905.16 | 905.46 | 8,803 | -1.62(-0.18%) |
Jul 12, 2018 | 904.92 | 907.97 | 899.51 | 907.08 | 10,422 | +1.69(+0.19%) |
Jul 11, 2018 | 902.72 | 908.32 | 900.06 | 905.39 | 25,418 | -0.92(-0.10%) |
Jul 10, 2018 | 905.09 | 913.76 | 903.11 | 906.32 | 10,995 | -0.32(-0.04%) |
Jul 09, 2018 | 904.70 | 912.06 | 901.12 | 906.64 | 21,001 | +1.91(+0.21%) |
Jul 06, 2018 | 900.90 | 904.73 | 897.34 | 904.73 | 11,203 | +4.40(+0.49%) |
Jul 05, 2018 | 902.18 | 902.18 | 890.18 | 900.33 | 12,840 | +2.48(+0.28%) |
Jul 03, 2018 | 897.85 | 897.85 | 897.85 | 0 | -2.62(-0.29%) | |
Jul 02, 2018 | 899.25 | 900.47 | 895.64 | 900.47 | 14,421 | -1.25(-0.14%) |
Jun 29, 2018 | 896.37 | 909.96 | 896.12 | 901.72 | 39,680 | +5.60(+0.62%) |
Jun 28, 2018 | 890.67 | 899.68 | 887.25 | 896.12 | 27,278 | +4.70(+0.53%) |
Jun 27, 2018 | 906.57 | 911.61 | 889.18 | 891.42 | 20,459 | -15.15(-1.67%) |
Jun 26, 2018 | 905.02 | 908.48 | 900.85 | 906.57 | 19,317 | +3.05(+0.34%) |
Jun 25, 2018 | 907.60 | 908.13 | 898.20 | 903.51 | 21,136 | -6.77(-0.74%) |
Jun 22, 2018 | 898.47 | 912.06 | 891.62 | 910.29 | 63,567 | +14.03(+1.57%) |
Jun 21, 2018 | 912.84 | 912.85 | 892.51 | 896.25 | 50,032 | -16.80(-1.84%) |
Jun 20, 2018 | 921.31 | 921.31 | 909.99 | 913.05 | 21,432 | -7.53(-0.82%) |
Jun 19, 2018 | 908.60 | 928.67 | 908.60 | 920.58 | 44,705 | +9.04(+0.99%) |
Jun 18, 2018 | 900.49 | 914.63 | 900.12 | 911.54 | 45,187 | +8.31(+0.92%) |
Jun 15, 2018 | 907.74 | 896.48 | 903.23 | 30,018 | -1.87(-0.21%) | |
Jun 14, 2018 | 905.19 | 906.66 | 899.92 | 905.09 | 31,522 | +0.89(+0.10%) |
Jun 13, 2018 | 900.17 | 909.09 | 896.44 | 904.21 | 45,576 | +3.09(+0.34%) |
Jun 12, 2018 | 898.83 | 902.81 | 892.08 | 901.12 | 54,170 | +2.78(+0.31%) |
Jun 11, 2018 | 907.19 | 910.80 | 896.20 | 898.33 | 42,704 | -10.67(-1.17%) |
Jun 08, 2018 | 903.29 | 915.25 | 903.29 | 909.00 | 22,798 | +4.01(+0.44%) |
Jun 07, 2018 | 902.08 | 908.09 | 901.12 | 905.00 | 19,504 | +1.21(+0.13%) |
Jun 06, 2018 | 905.77 | 903.78 | 17,625 | +6.32(+0.70%) | ||
Jun 05, 2018 | 896.84 | 898.75 | 889.06 | 897.47 | 27,115 | +0.04(+0.00%) |
Jun 04, 2018 | 902.11 | 903.28 | 894.35 | 897.43 | 27,650 | -2.10(-0.23%) |
Jun 01, 2018 | 902.10 | 905.67 | 898.50 | 899.52 | 17,257 | +2.31(+0.26%) |
May 31, 2018 | 901.13 | 904.42 | 895.39 | 897.22 | 23,994 | -6.75(-0.75%) |
May 30, 2018 | 901.26 | 909.42 | 900.93 | 903.97 | 34,237 | +4.11(+0.46%) |
May 29, 2018 | 897.63 | 903.61 | 894.15 | 899.86 | 36,455 | -2.23(-0.25%) |
May 25, 2018 | 902.09 | 902.09 | 902.09 | 0 | +2.87(+0.32%) | |
May 24, 2018 | 892.94 | 899.86 | 887.66 | 899.23 | 31,786 | +7.61(+0.85%) |
May 23, 2018 | 887.17 | 893.02 | 886.24 | 891.62 | 32,721 | +1.45(+0.16%) |
May 22, 2018 | 885.95 | 892.76 | 884.33 | 890.16 | 26,040 | +4.19(+0.47%) |
May 21, 2018 | 878.44 | 888.62 | 875.78 | 885.98 | 40,382 | +9.23(+1.05%) |
May 18, 2018 | 879.33 | 881.22 | 874.36 | 876.75 | 54,922 | -0.85(-0.10%) |
May 17, 2018 | 877.76 | 881.93 | 870.28 | 877.60 | 52,419 | -2.45(-0.28%) |
May 16, 2018 | 887.05 | 887.05 | 877.22 | 880.05 | 62,365 | -7.49(-0.84%) |
May 15, 2018 | 887.09 | 890.16 | 882.93 | 887.54 | 43,851 | -0.40(-0.04%) |
May 14, 2018 | 880.23 | 894.28 | 880.23 | 887.94 | 56,617 | +7.71(+0.88%) |
May 11, 2018 | 872.91 | 880.98 | 871.57 | 880.23 | 30,379 | +7.46(+0.85%) |
May 10, 2018 | 870.28 | 874.05 | 867.48 | 872.77 | 29,481 | +1.49(+0.17%) |
May 09, 2018 | 867.48 | 874.91 | 864.79 | 871.28 | 38,182 | +1.99(+0.23%) |
May 08, 2018 | 862.82 | 876.25 | 862.82 | 869.29 | 84,837 | +9.95(+1.16%) |
May 07, 2018 | 854.63 | 863.93 | 853.38 | 859.34 | 123,574 | +3.83(+0.45%) |
May 04, 2018 | 861.60 | 865.30 | 853.60 | 855.51 | 117,101 | -7.31(-0.85%) |
May 03, 2018 | 859.63 | 864.53 | 859.34 | 862.82 | 68,222 | +0.50(+0.06%) |
May 02, 2018 | 861.61 | 863.82 | 859.84 | 862.33 | 100,823 | -0.53(-0.06%) |