Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 614.89 | 620.18 | 611.34 | 614.75 | 31,577 | -1.11(-0.18%) |
Jul 31, 2018 | 616.87 | 618.98 | 608.25 | 615.86 | 51,880 | +0.59(+0.10%) |
Jul 30, 2018 | 611.90 | 616.43 | 610.40 | 615.27 | 22,949 | +3.60(+0.59%) |
Jul 27, 2018 | 622.41 | 623.76 | 609.78 | 611.67 | 40,871 | -7.44(-1.20%) |
Jul 26, 2018 | 604.84 | 623.42 | 604.84 | 619.11 | 50,829 | +14.74(+2.44%) |
Jul 25, 2018 | 603.85 | 606.57 | 597.88 | 604.37 | 31,778 | +0.01(+0.00%) |
Jul 24, 2018 | 601.87 | 604.42 | 594.05 | 604.36 | 48,392 | +4.68(+0.78%) |
Jul 23, 2018 | 595.35 | 600.12 | 592.35 | 599.68 | 29,424 | +4.81(+0.81%) |
Jul 20, 2018 | 595.11 | 597.00 | 591.65 | 594.88 | 27,254 | +0.35(+0.06%) |
Jul 19, 2018 | 593.13 | 594.52 | 591.13 | 594.52 | 28,863 | +1.39(+0.23%) |
Jul 18, 2018 | 591.13 | 595.62 | 587.36 | 593.13 | 41,438 | +2.83(+0.48%) |
Jul 17, 2018 | 593.00 | 595.02 | 587.98 | 590.30 | 38,229 | -0.24(-0.04%) |
Jul 16, 2018 | 583.28 | 592.33 | 579.24 | 590.54 | 34,399 | +8.54(+1.47%) |
Jul 13, 2018 | 580.34 | 585.69 | 579.68 | 582.00 | 29,193 | +1.51(+0.26%) |
Jul 12, 2018 | 586.23 | 593.43 | 577.97 | 580.49 | 66,823 | -3.59(-0.61%) |
Jul 11, 2018 | 580.19 | 587.94 | 578.77 | 584.08 | 33,402 | +0.57(+0.10%) |
Jul 10, 2018 | 587.16 | 590.63 | 581.79 | 583.51 | 38,269 | -0.40(-0.07%) |
Jul 09, 2018 | 579.89 | 584.85 | 573.92 | 583.91 | 63,803 | +5.79(+1.00%) |
Jul 06, 2018 | 570.37 | 583.42 | 570.37 | 578.12 | 43,765 | +6.74(+1.18%) |
Jul 05, 2018 | 566.53 | 572.23 | 561.47 | 571.38 | 45,873 | +8.25(+1.47%) |
Jul 03, 2018 | 563.13 | 563.13 | 563.13 | 0 | +0.32(+0.06%) | |
Jul 02, 2018 | 560.30 | 566.70 | 558.25 | 562.80 | 83,365 | +0.09(+0.02%) |
Jun 29, 2018 | 570.77 | 576.36 | 562.13 | 562.72 | 64,213 | -5.53(-0.97%) |
Jun 28, 2018 | 561.71 | 569.27 | 561.00 | 568.25 | 62,005 | +5.64(+1.00%) |
Jun 27, 2018 | 571.22 | 574.19 | 562.47 | 562.61 | 44,335 | -7.92(-1.39%) |
Jun 26, 2018 | 573.56 | 580.18 | 570.06 | 570.53 | 69,210 | -4.07(-0.71%) |
Jun 25, 2018 | 571.07 | 579.47 | 570.28 | 574.60 | 78,707 | +2.06(+0.36%) |
Jun 22, 2018 | 567.74 | 574.23 | 566.81 | 572.53 | 100,431 | +6.85(+1.21%) |
Jun 21, 2018 | 567.75 | 569.25 | 563.34 | 565.68 | 37,773 | -2.69(-0.47%) |
Jun 20, 2018 | 573.33 | 575.08 | 567.40 | 568.37 | 51,543 | -5.62(-0.98%) |
Jun 19, 2018 | 571.70 | 576.34 | 571.62 | 573.99 | 73,716 | -1.29(-0.22%) |
Jun 18, 2018 | 568.03 | 575.58 | 565.57 | 575.28 | 54,581 | +3.02(+0.53%) |
Jun 15, 2018 | 576.20 | 566.82 | 572.26 | 136,738 | +3.04(+0.53%) | |
Jun 14, 2018 | 573.90 | 576.98 | 563.12 | 569.22 | 83,233 | -2.77(-0.48%) |
Jun 13, 2018 | 575.66 | 580.30 | 570.71 | 571.98 | 99,076 | -2.46(-0.43%) |
Jun 12, 2018 | 580.43 | 580.43 | 569.22 | 574.44 | 56,511 | -5.93(-1.02%) |
Jun 11, 2018 | 580.48 | 582.53 | 572.97 | 580.37 | 42,010 | +1.29(+0.22%) |
Jun 08, 2018 | 580.59 | 580.59 | 574.49 | 579.08 | 62,191 | -1.64(-0.28%) |
Jun 07, 2018 | 572.85 | 582.77 | 571.61 | 580.72 | 103,247 | +7.93(+1.38%) |
Jun 06, 2018 | 572.85 | 572.80 | 60,704 | +9.26(+1.64%) | ||
Jun 05, 2018 | 565.68 | 568.59 | 561.52 | 563.54 | 50,070 | -2.70(-0.48%) |
Jun 04, 2018 | 562.19 | 567.38 | 562.19 | 566.24 | 40,443 | +6.51(+1.16%) |