Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 610.00 | 614.90 | 606.61 | 608.98 | 141,100 | -1.02(-0.17%) |
Sep 27, 2018 | 613.02 | 619.28 | 604.17 | 610.00 | 136,770 | -1.29(-0.21%) |
Sep 26, 2018 | 611.54 | 618.51 | 610.25 | 611.29 | 132,456 | +1.09(+0.18%) |
Sep 25, 2018 | 612.34 | 612.34 | 605.10 | 610.20 | 253,896 | +0.19(+0.03%) |
Sep 24, 2018 | 611.24 | 611.24 | 605.62 | 610.01 | 146,882 | -1.97(-0.32%) |
Sep 21, 2018 | 619.13 | 626.07 | 611.37 | 611.98 | 237,100 | -4.21(-0.68%) |
Sep 20, 2018 | 616.78 | 619.93 | 613.17 | 616.19 | 169,911 | +1.34(+0.22%) |
Sep 19, 2018 | 610.00 | 615.65 | 604.03 | 614.85 | 207,139 | +8.81(+1.45%) |
Sep 18, 2018 | 611.43 | 611.43 | 602.80 | 606.04 | 182,929 | -4.27(-0.70%) |
Sep 17, 2018 | 611.77 | 613.17 | 607.88 | 610.31 | 256,152 | +0.30(+0.05%) |
Sep 14, 2018 | 610.00 | 612.90 | 606.37 | 610.01 | 168,900 | +0.73(+0.12%) |
Sep 13, 2018 | 603.78 | 610.96 | 603.21 | 609.28 | 167,755 | +6.01(+1.00%) |
Sep 12, 2018 | 596.00 | 605.00 | 592.85 | 603.27 | 172,528 | +10.70(+1.81%) |
Sep 11, 2018 | 594.37 | 598.34 | 588.30 | 592.57 | 185,956 | -2.84(-0.48%) |
Sep 10, 2018 | 596.35 | 600.00 | 591.99 | 595.41 | 252,054 | +6.50(+1.10%) |
Sep 07, 2018 | 586.48 | 591.12 | 585.13 | 588.91 | 172,700 | +0.91(+0.15%) |
Sep 06, 2018 | 583.61 | 590.62 | 583.07 | 588.00 | 166,081 | +1.24(+0.21%) |
Sep 05, 2018 | 583.00 | 587.87 | 575.13 | 586.76 | 223,452 | +6.31(+1.09%) |
Sep 04, 2018 | 580.59 | 582.09 | 576.28 | 580.45 | 182,178 | -4.01(-0.69%) |
Aug 31, 2018 | 584.46 | 584.46 | 584.46 | 0 | +4.64(+0.80%) | |
Aug 30, 2018 | 581.80 | 582.65 | 577.47 | 579.82 | 168,380 | -1.18(-0.20%) |
Aug 29, 2018 | 578.27 | 581.52 | 575.68 | 581.00 | 182,172 | +5.39(+0.94%) |
Aug 28, 2018 | 575.28 | 576.21 | 571.13 | 575.61 | 139,321 | +2.56(+0.45%) |
Aug 27, 2018 | 570.00 | 573.52 | 567.71 | 573.05 | 109,018 | +5.05(+0.89%) |
Aug 24, 2018 | 564.32 | 569.52 | 562.76 | 568.00 | 110,200 | +4.93(+0.88%) |
Aug 23, 2018 | 567.04 | 567.09 | 561.73 | 563.07 | 118,909 | -3.17(-0.56%) |
Aug 22, 2018 | 563.96 | 567.48 | 561.30 | 566.24 | 89,634 | +2.18(+0.39%) |
Aug 21, 2018 | 566.54 | 568.28 | 563.21 | 564.06 | 117,283 | -0.79(-0.14%) |
Aug 20, 2018 | 564.06 | 568.22 | 560.68 | 564.85 | 110,998 | +0.11(+0.02%) |
Aug 17, 2018 | 568.25 | 570.17 | 562.12 | 564.74 | 92,600 | -3.02(-0.53%) |
Aug 16, 2018 | 563.16 | 570.94 | 561.80 | 567.76 | 123,942 | +8.32(+1.49%) |
Aug 15, 2018 | 559.38 | 560.75 | 552.87 | 559.44 | 146,004 | -2.67(-0.47%) |
Aug 14, 2018 | 567.38 | 570.00 | 561.51 | 562.11 | 92,305 | -5.03(-0.89%) |
Aug 13, 2018 | 574.28 | 578.60 | 565.84 | 567.14 | 92,088 | -5.06(-0.88%) |
Aug 10, 2018 | 572.28 | 576.20 | 570.62 | 572.20 | 75,200 | -3.40(-0.59%) |
Aug 09, 2018 | 584.57 | 585.71 | 574.50 | 575.60 | 93,830 | -7.50(-1.29%) |
Aug 08, 2018 | 583.23 | 585.56 | 576.28 | 583.10 | 154,224 | -0.88(-0.15%) |
Aug 07, 2018 | 589.00 | 589.51 | 583.79 | 583.98 | 100,095 | -3.04(-0.52%) |
Aug 06, 2018 | 585.04 | 591.08 | 582.81 | 587.02 | 121,800 | +0.35(+0.06%) |
Aug 03, 2018 | 590.26 | 593.00 | 582.38 | 586.67 | 111,000 | -2.15(-0.37%) |
Aug 02, 2018 | 586.08 | 590.17 | 582.02 | 588.82 | 129,984 | +1.30(+0.22%) |
Aug 01, 2018 | 589.97 | 594.09 | 585.15 | 587.52 | 146,044 | -4.99(-0.84%) |
Jul 31, 2018 | 585.43 | 595.96 | 585.43 | 592.51 | 225,550 | +10.70(+1.84%) |
Jul 30, 2018 | 589.20 | 591.06 | 580.55 | 581.81 | 216,464 | -8.13(-1.38%) |
Jul 27, 2018 | 611.94 | 611.94 | 586.40 | 589.94 | 319,300 | -28.00(-4.53%) |
Jul 26, 2018 | 612.59 | 620.35 | 609.28 | 617.94 | 193,771 | +5.33(+0.87%) |
Jul 25, 2018 | 603.38 | 613.68 | 600.58 | 612.61 | 186,346 | +9.85(+1.63%) |
Jul 24, 2018 | 594.75 | 608.35 | 594.64 | 602.76 | 165,807 | +8.15(+1.37%) |
Jul 23, 2018 | 602.11 | 602.60 | 593.18 | 594.61 | 188,582 | -7.95(-1.32%) |
Jul 20, 2018 | 595.01 | 603.19 | 594.54 | 602.56 | 164,620 | +4.45(+0.74%) |
Jul 19, 2018 | 587.00 | 599.64 | 583.91 | 598.11 | 164,134 | +12.50(+2.13%) |
Jul 18, 2018 | 585.45 | 586.48 | 580.38 | 585.61 | 128,961 | +0.81(+0.14%) |
Jul 17, 2018 | 573.80 | 585.86 | 573.80 | 584.80 | 153,154 | +9.44(+1.64%) |
Jul 16, 2018 | 581.94 | 582.99 | 574.72 | 575.36 | 162,415 | -7.77(-1.33%) |
Jul 13, 2018 | 583.91 | 585.72 | 581.28 | 583.13 | 186,444 | -3.90(-0.66%) |
Jul 12, 2018 | 588.39 | 592.11 | 585.43 | 587.03 | 155,963 | +5.10(+0.88%) |
Jul 11, 2018 | 588.69 | 589.98 | 579.87 | 581.93 | 158,609 | -11.44(-1.93%) |
Jul 10, 2018 | 592.45 | 596.13 | 591.79 | 593.37 | 151,985 | -1.39(-0.23%) |
Jul 09, 2018 | 585.02 | 595.81 | 584.96 | 594.76 | 141,712 | +10.99(+1.88%) |
Jul 06, 2018 | 583.75 | 586.40 | 580.75 | 583.77 | 139,532 | -0.20(-0.03%) |
Jul 05, 2018 | 582.84 | 587.90 | 577.73 | 583.97 | 168,020 | +3.39(+0.58%) |
Jul 03, 2018 | 580.58 | 580.58 | 580.58 | 0 | +9.78(+1.71%) |