Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 821.44 | 830.43 | 821.44 | 829.61 | 31,207 | +5.55(+0.67%) |
Sep 27, 2018 | 824.90 | 830.82 | 822.09 | 824.06 | 32,769 | +0.37(+0.04%) |
Sep 26, 2018 | 815.05 | 832.29 | 814.25 | 823.70 | 50,520 | +8.63(+1.06%) |
Sep 25, 2018 | 808.81 | 815.07 | 800.01 | 815.07 | 59,413 | +6.55(+0.81%) |
Sep 24, 2018 | 822.20 | 822.20 | 805.25 | 808.51 | 80,455 | -17.76(-2.15%) |
Sep 21, 2018 | 831.47 | 833.42 | 825.01 | 826.28 | 101,609 | -5.58(-0.67%) |
Sep 20, 2018 | 837.76 | 840.57 | 831.02 | 831.85 | 27,909 | -2.52(-0.30%) |
Sep 19, 2018 | 836.08 | 840.40 | 824.34 | 834.37 | 45,102 | -5.43(-0.65%) |
Sep 18, 2018 | 826.78 | 844.57 | 826.78 | 839.80 | 44,209 | +14.76(+1.79%) |
Sep 17, 2018 | 811.48 | 826.62 | 810.26 | 825.04 | 89,044 | +12.82(+1.58%) |
Sep 14, 2018 | 809.38 | 819.88 | 808.38 | 812.22 | 43,136 | +4.10(+0.51%) |
Sep 13, 2018 | 810.62 | 814.95 | 804.44 | 808.12 | 58,872 | +1.62(+0.20%) |
Sep 12, 2018 | 799.93 | 809.05 | 794.30 | 806.50 | 53,350 | +4.46(+0.56%) |
Sep 11, 2018 | 796.04 | 806.64 | 794.20 | 802.04 | 39,382 | +5.85(+0.73%) |
Sep 10, 2018 | 802.77 | 803.69 | 792.82 | 796.20 | 36,504 | -2.80(-0.35%) |
Sep 07, 2018 | 790.21 | 804.48 | 790.21 | 798.99 | 36,958 | +7.22(+0.91%) |
Sep 06, 2018 | 787.70 | 791.78 | 784.14 | 791.77 | 31,260 | +5.02(+0.64%) |
Sep 05, 2018 | 779.63 | 788.82 | 774.74 | 786.75 | 33,996 | +4.15(+0.53%) |
Sep 04, 2018 | 781.90 | 786.05 | 780.47 | 782.60 | 23,790 | -3.94(-0.50%) |
Aug 31, 2018 | 786.54 | 786.54 | 786.54 | 0 | -1.75(-0.22%) | |
Aug 30, 2018 | 781.57 | 793.69 | 780.70 | 788.29 | 21,725 | +3.38(+0.43%) |
Aug 29, 2018 | 786.63 | 786.63 | 776.41 | 784.91 | 67,693 | +1.83(+0.23%) |
Aug 28, 2018 | 779.28 | 787.41 | 778.91 | 783.08 | 20,679 | +3.82(+0.49%) |
Aug 27, 2018 | 759.83 | 782.29 | 759.83 | 779.26 | 29,471 | +21.77(+2.87%) |
Aug 24, 2018 | 754.88 | 765.32 | 753.49 | 757.49 | 48,781 | +4.28(+0.57%) |
Aug 23, 2018 | 756.27 | 756.74 | 749.23 | 753.20 | 43,376 | -1.52(-0.20%) |
Aug 22, 2018 | 760.25 | 761.16 | 752.39 | 754.73 | 34,320 | -6.44(-0.85%) |
Aug 21, 2018 | 744.54 | 763.33 | 744.54 | 761.16 | 39,066 | +18.07(+2.43%) |
Aug 20, 2018 | 739.36 | 743.87 | 736.23 | 743.09 | 29,283 | +5.09(+0.69%) |
Aug 17, 2018 | 744.90 | 753.94 | 734.56 | 738.00 | 85,851 | -8.06(-1.08%) |
Aug 16, 2018 | 730.47 | 746.39 | 724.83 | 746.07 | 36,031 | +19.71(+2.71%) |
Aug 15, 2018 | 727.36 | 731.69 | 720.95 | 726.35 | 50,967 | -3.69(-0.51%) |
Aug 14, 2018 | 727.67 | 737.96 | 725.79 | 730.04 | 51,495 | +2.44(+0.34%) |
Aug 13, 2018 | 726.78 | 733.30 | 721.49 | 727.60 | 52,087 | +2.05(+0.28%) |
Aug 10, 2018 | 710.72 | 733.47 | 706.53 | 725.55 | 44,634 | +12.55(+1.76%) |
Aug 09, 2018 | 686.43 | 715.67 | 686.43 | 713.00 | 49,327 | +10.66(+1.52%) |
Aug 08, 2018 | 698.49 | 706.73 | 696.52 | 702.34 | 36,114 | +3.67(+0.53%) |
Aug 07, 2018 | 689.24 | 703.86 | 688.70 | 698.67 | 46,461 | +8.18(+1.19%) |
Aug 06, 2018 | 678.87 | 691.60 | 678.13 | 690.49 | 58,504 | +11.71(+1.72%) |
Aug 03, 2018 | 668.16 | 678.97 | 668.16 | 678.78 | 36,305 | +11.14(+1.67%) |
Aug 02, 2018 | 672.59 | 674.76 | 665.10 | 667.64 | 24,928 | -6.43(-0.95%) |
Aug 01, 2018 | 679.90 | 683.24 | 673.72 | 674.08 | 21,831 | -3.82(-0.56%) |
Jul 31, 2018 | 677.93 | 683.65 | 674.12 | 677.90 | 34,071 | +2.13(+0.32%) |
Jul 30, 2018 | 675.45 | 677.19 | 671.65 | 675.76 | 30,554 | +1.48(+0.22%) |
Jul 27, 2018 | 684.93 | 685.81 | 671.30 | 674.28 | 23,705 | -9.04(-1.32%) |
Jul 26, 2018 | 665.24 | 683.65 | 665.24 | 683.32 | 34,980 | +15.67(+2.35%) |
Jul 25, 2018 | 676.16 | 677.39 | 659.87 | 667.65 | 39,290 | -6.93(-1.03%) |
Jul 24, 2018 | 687.42 | 690.95 | 673.02 | 674.58 | 20,651 | -13.12(-1.91%) |
Jul 23, 2018 | 697.48 | 698.60 | 684.91 | 687.70 | 13,054 | -10.69(-1.53%) |
Jul 20, 2018 | 699.06 | 700.50 | 695.08 | 698.39 | 17,613 | -0.03(-0.00%) |
Jul 19, 2018 | 697.09 | 700.66 | 694.41 | 698.42 | 18,590 | -1.06(-0.15%) |
Jul 18, 2018 | 702.98 | 702.98 | 697.55 | 699.48 | 14,844 | -2.74(-0.39%) |
Jul 17, 2018 | 698.80 | 704.72 | 697.74 | 702.21 | 21,373 | +0.50(+0.07%) |
Jul 16, 2018 | 713.97 | 713.97 | 697.73 | 701.71 | 18,962 | -10.36(-1.45%) |
Jul 13, 2018 | 713.47 | 714.55 | 710.29 | 712.07 | 35,426 | -0.94(-0.13%) |
Jul 12, 2018 | 712.86 | 716.96 | 710.53 | 713.01 | 24,126 | +0.15(+0.02%) |
Jul 11, 2018 | 714.91 | 723.93 | 711.99 | 712.86 | 18,004 | -4.35(-0.61%) |
Jul 10, 2018 | 720.53 | 721.11 | 715.01 | 717.20 | 14,469 | -3.23(-0.45%) |
Jul 09, 2018 | 714.83 | 724.36 | 712.46 | 720.43 | 39,887 | +7.83(+1.10%) |
Jul 06, 2018 | 695.28 | 713.62 | 695.28 | 712.61 | 32,972 | +16.71(+2.40%) |
Jul 05, 2018 | 687.38 | 699.09 | 687.38 | 695.90 | 39,605 | +13.36(+1.96%) |
Jul 03, 2018 | 682.53 | 682.53 | 682.53 | 0 | -0.28(-0.04%) |