Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 779.41 | 786.00 | 772.55 | 775.70 | 264,200 | -4.08(-0.52%) |
Sep 27, 2018 | 781.83 | 788.29 | 772.00 | 779.78 | 368,497 | +1.78(+0.23%) |
Sep 26, 2018 | 775.26 | 787.00 | 771.61 | 778.00 | 257,056 | +5.20(+0.67%) |
Sep 25, 2018 | 766.20 | 775.49 | 762.35 | 772.80 | 275,938 | +7.80(+1.02%) |
Sep 24, 2018 | 770.61 | 772.54 | 760.84 | 765.00 | 289,390 | -4.87(-0.63%) |
Sep 21, 2018 | 764.48 | 770.00 | 760.47 | 769.87 | 486,900 | +7.96(+1.04%) |
Sep 20, 2018 | 753.65 | 762.90 | 747.38 | 761.91 | 397,393 | +7.63(+1.01%) |
Sep 19, 2018 | 739.00 | 754.67 | 735.00 | 754.28 | 373,551 | +21.52(+2.94%) |
Sep 18, 2018 | 710.00 | 736.79 | 707.95 | 732.76 | 650,979 | -14.76(-1.97%) |
Sep 17, 2018 | 747.71 | 762.43 | 742.21 | 747.52 | 464,397 | -1.68(-0.22%) |
Sep 14, 2018 | 765.30 | 765.30 | 746.79 | 749.20 | 452,500 | -16.10(-2.10%) |
Sep 13, 2018 | 765.19 | 765.57 | 753.59 | 765.30 | 422,748 | +1.28(+0.17%) |
Sep 12, 2018 | 761.89 | 768.27 | 757.22 | 764.02 | 304,627 | -0.30(-0.04%) |
Sep 11, 2018 | 762.33 | 771.02 | 759.12 | 764.32 | 264,823 | -0.66(-0.09%) |
Sep 10, 2018 | 777.28 | 777.40 | 760.01 | 764.98 | 296,889 | -7.55(-0.98%) |
Sep 07, 2018 | 773.95 | 782.99 | 765.27 | 772.53 | 271,500 | +0.87(+0.11%) |
Sep 06, 2018 | 773.81 | 778.55 | 765.06 | 771.66 | 209,315 | -0.77(-0.10%) |
Sep 05, 2018 | 781.51 | 784.00 | 768.42 | 772.43 | 219,157 | -10.57(-1.35%) |
Sep 04, 2018 | 766.15 | 783.05 | 763.47 | 783.00 | 248,726 | +16.12(+2.10%) |
Aug 31, 2018 | 766.88 | 766.88 | 766.88 | 0 | +5.99(+0.79%) | |
Aug 30, 2018 | 765.35 | 768.17 | 759.74 | 760.89 | 185,695 | -8.75(-1.14%) |
Aug 29, 2018 | 765.53 | 773.01 | 759.63 | 769.64 | 217,626 | +3.52(+0.46%) |
Aug 28, 2018 | 769.00 | 769.01 | 759.70 | 766.12 | 230,148 | -1.82(-0.24%) |
Aug 27, 2018 | 773.08 | 773.08 | 765.49 | 767.94 | 190,113 | -2.58(-0.33%) |
Aug 24, 2018 | 770.94 | 771.90 | 765.00 | 770.52 | 107,000 | -0.85(-0.11%) |
Aug 23, 2018 | 761.64 | 772.84 | 761.54 | 771.37 | 264,729 | +12.61(+1.66%) |
Aug 22, 2018 | 765.46 | 770.08 | 756.65 | 758.76 | 189,513 | -8.24(-1.07%) |
Aug 21, 2018 | 768.52 | 771.25 | 760.99 | 767.00 | 148,560 | +0.14(+0.02%) |
Aug 20, 2018 | 768.01 | 775.45 | 759.45 | 766.86 | 172,427 | +1.52(+0.20%) |
Aug 17, 2018 | 764.70 | 767.69 | 761.88 | 765.34 | 141,600 | +2.60(+0.34%) |
Aug 16, 2018 | 757.29 | 767.82 | 748.52 | 762.74 | 303,579 | +10.73(+1.43%) |
Aug 15, 2018 | 756.00 | 762.29 | 746.62 | 752.01 | 309,773 | -2.86(-0.38%) |
Aug 14, 2018 | 740.02 | 767.96 | 740.02 | 754.87 | 380,049 | +25.46(+3.49%) |
Aug 13, 2018 | 739.50 | 741.75 | 728.43 | 729.41 | 199,654 | -9.55(-1.29%) |
Aug 10, 2018 | 734.85 | 741.10 | 722.00 | 738.96 | 252,900 | +2.67(+0.36%) |
Aug 09, 2018 | 733.59 | 739.49 | 726.48 | 736.29 | 176,271 | +3.50(+0.48%) |
Aug 08, 2018 | 731.59 | 738.10 | 728.42 | 732.79 | 172,286 | +2.88(+0.39%) |
Aug 07, 2018 | 728.48 | 731.28 | 722.83 | 729.91 | 172,658 | +4.53(+0.62%) |
Aug 06, 2018 | 719.57 | 728.15 | 715.62 | 725.38 | 226,186 | +4.00(+0.55%) |
Aug 03, 2018 | 718.25 | 723.20 | 713.44 | 721.38 | 225,300 | +2.30(+0.32%) |
Aug 02, 2018 | 700.91 | 719.35 | 698.33 | 719.08 | 198,715 | +17.78(+2.54%) |
Aug 01, 2018 | 708.24 | 711.66 | 699.13 | 701.30 | 250,160 | -4.23(-0.60%) |
Jul 31, 2018 | 699.14 | 707.03 | 694.31 | 705.53 | 183,602 | +7.07(+1.01%) |
Jul 30, 2018 | 696.82 | 702.00 | 692.21 | 698.46 | 190,509 | -1.32(-0.19%) |
Jul 27, 2018 | 712.80 | 712.80 | 693.15 | 699.78 | 255,900 | -11.36(-1.60%) |
Jul 26, 2018 | 709.09 | 724.54 | 703.45 | 711.14 | 231,314 | +5.42(+0.77%) |
Jul 25, 2018 | 705.02 | 707.03 | 698.26 | 705.72 | 288,189 | +0.43(+0.06%) |
Jul 24, 2018 | 717.90 | 718.80 | 702.12 | 705.29 | 213,024 | -9.49(-1.33%) |
Jul 23, 2018 | 713.37 | 720.89 | 713.37 | 714.78 | 219,407 | +0.43(+0.06%) |
Jul 20, 2018 | 717.49 | 710.47 | 714.35 | 326,518 | -1.82(-0.25%) | |
Jul 19, 2018 | 694.64 | 720.52 | 694.64 | 716.17 | 331,196 | +22.17(+3.19%) |
Jul 18, 2018 | 699.95 | 699.95 | 689.94 | 694.00 | 203,350 | -5.94(-0.85%) |
Jul 17, 2018 | 690.84 | 702.78 | 690.05 | 699.94 | 194,719 | +7.16(+1.03%) |
Jul 16, 2018 | 686.90 | 694.12 | 680.40 | 692.78 | 179,291 | +5.81(+0.85%) |
Jul 13, 2018 | 686.97 | 209,248 | -0.01(-0.00%) | |||
Jul 12, 2018 | 686.02 | 687.66 | 678.65 | 686.98 | 169,257 | +5.52(+0.81%) |
Jul 11, 2018 | 685.50 | 685.50 | 676.47 | 681.46 | 278,593 | -11.22(-1.62%) |
Jul 10, 2018 | 690.34 | 693.52 | 686.00 | 692.68 | 177,020 | +2.06(+0.30%) |
Jul 09, 2018 | 683.12 | 692.28 | 682.38 | 690.62 | 217,926 | +8.76(+1.28%) |
Jul 06, 2018 | 677.11 | 683.80 | 673.84 | 681.86 | 146,074 | +5.92(+0.88%) |
Jul 05, 2018 | 674.04 | 676.56 | 665.45 | 675.94 | 144,122 | +2.43(+0.36%) |
Jul 03, 2018 | 673.51 | 673.51 | 673.51 | 0 | +5.70(+0.85%) |