Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 735.00 | 743.10 | 732.64 | 733.46 | 100 | +1.32(+0.18%) |
Sep 27, 2018 | 722.51 | 736.05 | 722.51 | 732.14 | 296 | +18.24(+2.55%) |
Sep 26, 2018 | 729.01 | 729.29 | 713.90 | 713.90 | 232 | -14.10(-1.94%) |
Sep 25, 2018 | 741.60 | 741.60 | 728.00 | 728.00 | 177 | -6.78(-0.92%) |
Sep 24, 2018 | 737.86 | 738.32 | 732.68 | 734.78 | 142 | -5.27(-0.71%) |
Sep 21, 2018 | 753.82 | 753.82 | 737.44 | 740.05 | 200 | +4.67(+0.63%) |
Sep 20, 2018 | 744.53 | 744.53 | 730.87 | 735.38 | 464 | -1.81(-0.25%) |
Sep 19, 2018 | 727.89 | 742.34 | 727.89 | 737.19 | 202 | +15.18(+2.10%) |
Sep 18, 2018 | 717.61 | 726.48 | 716.93 | 722.01 | 221 | +3.24(+0.45%) |
Sep 17, 2018 | 719.41 | 722.00 | 716.55 | 718.77 | 129 | +1.60(+0.22%) |
Sep 14, 2018 | 722.08 | 723.00 | 717.17 | 717.17 | 100 | +0.21(+0.03%) |
Sep 13, 2018 | 737.00 | 737.00 | 712.61 | 716.96 | 672 | -8.41(-1.16%) |
Sep 12, 2018 | 730.36 | 731.00 | 724.85 | 725.37 | 134 | -4.01(-0.55%) |
Sep 11, 2018 | 728.00 | 729.38 | 720.98 | 729.38 | 169 | +2.52(+0.35%) |
Sep 10, 2018 | 718.93 | 733.92 | 717.94 | 726.86 | 350 | +10.05(+1.40%) |
Sep 07, 2018 | 720.49 | 730.40 | 714.04 | 716.81 | 200 | -3.68(-0.51%) |
Sep 06, 2018 | 726.39 | 726.39 | 707.30 | 720.49 | 951 | -9.89(-1.35%) |
Sep 05, 2018 | 744.32 | 750.00 | 718.00 | 730.38 | 2,102 | -14.57(-1.96%) |
Sep 04, 2018 | 756.00 | 770.27 | 730.00 | 744.95 | 600 | -18.04(-2.37%) |
Aug 31, 2018 | 763.00 | 763.00 | 763.00 | 0 | -0.00(-0.00%) | |
Aug 30, 2018 | 740.17 | 763.00 | 740.17 | 763.00 | 484 | +16.99(+2.28%) |
Aug 29, 2018 | 732.00 | 750.19 | 731.96 | 746.01 | 987 | +11.01(+1.50%) |
Aug 28, 2018 | 732.31 | 736.04 | 732.10 | 735.00 | 562 | +3.85(+0.53%) |
Aug 27, 2018 | 727.58 | 733.31 | 724.00 | 731.15 | 793 | +2.24(+0.31%) |
Aug 24, 2018 | 713.97 | 728.92 | 713.97 | 728.92 | 700 | +14.89(+2.09%) |
Aug 23, 2018 | 707.93 | 715.93 | 707.93 | 714.03 | 219 | -0.97(-0.14%) |
Aug 22, 2018 | 709.00 | 717.39 | 709.00 | 715.00 | 1,872 | +10.53(+1.49%) |
Aug 21, 2018 | 709.91 | 716.00 | 704.47 | 704.47 | 1,130 | -10.24(-1.43%) |
Aug 20, 2018 | 718.00 | 718.00 | 704.89 | 714.71 | 256 | -5.28(-0.73%) |
Aug 17, 2018 | 721.71 | 724.85 | 719.99 | 719.99 | 300 | +5.23(+0.73%) |
Aug 16, 2018 | 718.57 | 725.43 | 713.96 | 714.76 | 350 | -7.24(-1.00%) |
Aug 15, 2018 | 749.70 | 749.70 | 721.03 | 722.00 | 3,988 | -19.66(-2.65%) |
Aug 14, 2018 | 726.35 | 741.66 | 720.08 | 741.66 | 219 | +17.30(+2.39%) |
Aug 13, 2018 | 720.00 | 730.67 | 719.53 | 724.36 | 1,547 | +4.37(+0.61%) |
Aug 10, 2018 | 714.78 | 720.92 | 710.76 | 719.99 | 100 | -1.30(-0.18%) |
Aug 09, 2018 | 701.96 | 730.00 | 699.42 | 721.29 | 1,888 | +19.47(+2.77%) |
Aug 08, 2018 | 702.86 | 706.40 | 689.23 | 701.82 | 1,154 | -3.18(-0.45%) |
Aug 07, 2018 | 730.00 | 730.36 | 704.99 | 705.00 | 966 | -6.96(-0.98%) |
Aug 06, 2018 | 715.00 | 715.00 | 700.90 | 711.96 | 1,924 | -9.04(-1.25%) |
Aug 03, 2018 | 728.15 | 728.15 | 715.02 | 721.00 | 700 | -7.49(-1.03%) |
Aug 02, 2018 | 712.97 | 732.64 | 712.97 | 728.49 | 536 | +12.40(+1.73%) |
Aug 01, 2018 | 727.12 | 727.12 | 704.98 | 716.09 | 1,362 | -9.03(-1.25%) |
Jul 31, 2018 | 710.00 | 727.91 | 710.00 | 725.12 | 1,797 | +21.52(+3.06%) |
Jul 30, 2018 | 734.11 | 746.15 | 700.99 | 703.60 | 3,707 | -24.13(-3.32%) |
Jul 27, 2018 | 799.01 | 799.01 | 726.23 | 727.73 | 5,800 | -76.11(-9.47%) |
Jul 26, 2018 | 813.50 | 813.50 | 803.84 | 803.84 | 640 | -16.20(-1.98%) |
Jul 25, 2018 | 806.00 | 820.06 | 806.00 | 820.04 | 189 | +15.55(+1.93%) |
Jul 24, 2018 | 821.60 | 823.01 | 801.73 | 804.49 | 250 | -17.98(-2.19%) |
Jul 23, 2018 | 857.05 | 857.05 | 822.47 | 822.47 | 218 | -20.92(-2.48%) |
Jul 20, 2018 | 849.24 | 856.30 | 843.24 | 843.39 | 251 | -4.12(-0.49%) |
Jul 19, 2018 | 845.77 | 849.99 | 845.37 | 847.50 | 9,898 | +2.05(+0.24%) |
Jul 18, 2018 | 836.26 | 847.17 | 835.08 | 845.45 | 442 | +9.68(+1.16%) |
Jul 17, 2018 | 824.97 | 836.38 | 822.52 | 835.77 | 320 | +9.03(+1.09%) |
Jul 16, 2018 | 840.00 | 840.00 | 824.49 | 826.75 | 239 | +2.48(+0.30%) |
Jul 13, 2018 | 849.46 | 849.46 | 824.27 | 824.27 | 466 | -17.14(-2.04%) |
Jul 12, 2018 | 816.95 | 843.00 | 809.92 | 841.41 | 229 | +36.77(+4.57%) |
Jul 11, 2018 | 815.95 | 818.00 | 802.86 | 804.64 | 2,291 | -18.86(-2.29%) |
Jul 10, 2018 | 810.07 | 824.25 | 810.07 | 823.50 | 116 | +18.60(+2.31%) |
Jul 09, 2018 | 812.15 | 812.15 | 804.90 | 804.90 | 8 | +12.11(+1.53%) |
Jul 06, 2018 | 785.00 | 793.52 | 778.46 | 792.79 | 272 | +15.35(+1.97%) |
Jul 05, 2018 | 769.29 | 777.44 | 769.29 | 777.44 | 88 | +8.57(+1.11%) |
Jul 03, 2018 | 768.87 | 768.87 | 768.87 | 0 | -22.00(-2.78%) |