Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 793.47 | 793.47 | 793.47 | 0 | -1.76(-0.22%) | |
Aug 30, 2018 | 788.45 | 800.68 | 787.58 | 795.23 | 21,536 | +3.41(+0.43%) |
Aug 29, 2018 | 793.55 | 793.55 | 783.25 | 791.82 | 67,103 | +1.85(+0.23%) |
Aug 28, 2018 | 786.14 | 794.35 | 785.77 | 789.97 | 20,499 | +3.86(+0.49%) |
Aug 27, 2018 | 766.52 | 789.18 | 766.52 | 786.12 | 29,213 | +21.97(+2.87%) |
Aug 24, 2018 | 761.52 | 772.05 | 760.12 | 764.15 | 48,355 | +4.32(+0.57%) |
Aug 23, 2018 | 762.93 | 763.41 | 755.83 | 759.84 | 42,998 | -1.53(-0.20%) |
Aug 22, 2018 | 766.94 | 767.86 | 759.01 | 761.37 | 34,020 | -6.50(-0.85%) |
Aug 21, 2018 | 751.09 | 770.05 | 751.09 | 767.87 | 38,725 | +18.23(+2.43%) |
Aug 20, 2018 | 745.87 | 750.42 | 742.71 | 749.63 | 29,028 | +5.13(+0.69%) |
Aug 17, 2018 | 751.45 | 760.58 | 741.02 | 744.50 | 85,101 | -8.13(-1.08%) |
Aug 16, 2018 | 736.90 | 752.97 | 731.21 | 752.63 | 35,717 | +19.89(+2.71%) |
Aug 15, 2018 | 733.76 | 738.13 | 727.30 | 732.75 | 50,522 | -3.72(-0.51%) |
Aug 14, 2018 | 734.08 | 744.46 | 732.18 | 736.47 | 51,046 | +2.47(+0.34%) |
Aug 13, 2018 | 733.18 | 739.76 | 727.85 | 734.00 | 51,632 | +2.07(+0.28%) |
Aug 10, 2018 | 716.98 | 739.93 | 712.75 | 731.94 | 44,244 | +12.66(+1.76%) |
Aug 09, 2018 | 692.47 | 721.97 | 692.47 | 719.28 | 48,896 | +10.75(+1.52%) |
Aug 08, 2018 | 704.64 | 712.96 | 702.66 | 708.52 | 35,798 | +3.70(+0.53%) |
Aug 07, 2018 | 695.31 | 710.05 | 694.76 | 704.82 | 46,055 | +8.26(+1.19%) |
Aug 06, 2018 | 684.85 | 697.69 | 684.10 | 696.56 | 57,994 | +11.81(+1.72%) |
Aug 03, 2018 | 674.04 | 684.94 | 674.04 | 684.75 | 35,988 | +11.23(+1.67%) |
Aug 02, 2018 | 678.51 | 680.70 | 670.95 | 673.52 | 24,711 | -6.49(-0.95%) |
Aug 01, 2018 | 685.89 | 689.25 | 679.65 | 680.01 | 21,640 | -3.86(-0.56%) |
Jul 31, 2018 | 683.89 | 689.67 | 680.05 | 683.87 | 33,774 | +2.15(+0.32%) |
Jul 30, 2018 | 681.39 | 683.15 | 677.57 | 681.71 | 30,287 | +1.49(+0.22%) |
Jul 27, 2018 | 690.96 | 691.85 | 677.22 | 680.22 | 23,498 | -9.12(-1.32%) |
Jul 26, 2018 | 671.09 | 689.67 | 671.09 | 689.34 | 34,674 | +15.81(+2.35%) |
Jul 25, 2018 | 682.11 | 683.36 | 665.68 | 673.53 | 38,947 | -6.99(-1.03%) |
Jul 24, 2018 | 693.48 | 697.04 | 678.95 | 680.52 | 20,471 | -13.24(-1.91%) |
Jul 23, 2018 | 703.62 | 704.75 | 690.94 | 693.76 | 12,940 | -10.78(-1.53%) |
Jul 20, 2018 | 705.22 | 706.67 | 701.20 | 704.54 | 17,459 | -0.03(-0.00%) |
Jul 19, 2018 | 703.23 | 706.83 | 700.52 | 704.57 | 18,428 | -1.07(-0.15%) |
Jul 18, 2018 | 709.17 | 709.17 | 703.69 | 705.63 | 14,715 | -2.76(-0.39%) |
Jul 17, 2018 | 704.95 | 710.92 | 703.89 | 708.39 | 21,186 | +0.50(+0.07%) |
Jul 16, 2018 | 720.26 | 720.26 | 703.88 | 707.89 | 18,796 | -10.45(-1.45%) |
Jul 13, 2018 | 719.75 | 720.84 | 716.55 | 718.34 | 35,117 | -0.94(-0.13%) |
Jul 12, 2018 | 719.13 | 723.27 | 716.79 | 719.29 | 23,916 | +0.15(+0.02%) |
Jul 11, 2018 | 721.20 | 730.30 | 718.26 | 719.13 | 17,847 | -4.38(-0.61%) |
Jul 10, 2018 | 726.87 | 727.46 | 721.31 | 723.52 | 14,343 | -3.26(-0.45%) |
Jul 09, 2018 | 721.13 | 730.74 | 718.73 | 726.78 | 39,539 | +7.90(+1.10%) |
Jul 06, 2018 | 701.40 | 719.90 | 701.40 | 718.88 | 32,684 | +16.85(+2.40%) |
Jul 05, 2018 | 693.43 | 705.24 | 693.43 | 702.02 | 39,260 | +13.48(+1.96%) |
Jul 03, 2018 | 688.54 | 688.54 | 688.54 | 0 | -0.28(-0.04%) | |
Jul 02, 2018 | 690.39 | 691.25 | 684.94 | 688.83 | 25,821 | -3.95(-0.57%) |
Jun 29, 2018 | 699.49 | 707.43 | 691.63 | 692.78 | 34,739 | -4.92(-0.71%) |
Jun 28, 2018 | 684.69 | 697.87 | 684.69 | 697.70 | 20,153 | +11.57(+1.69%) |
Jun 27, 2018 | 692.50 | 700.31 | 684.47 | 686.12 | 37,025 | -5.28(-0.76%) |
Jun 26, 2018 | 683.74 | 696.09 | 680.21 | 691.41 | 29,513 | +7.64(+1.12%) |
Jun 25, 2018 | 692.34 | 693.82 | 680.76 | 683.76 | 33,511 | -7.75(-1.12%) |
Jun 22, 2018 | 681.07 | 694.58 | 678.32 | 691.51 | 61,358 | +14.30(+2.11%) |
Jun 21, 2018 | 677.18 | 681.16 | 675.51 | 677.21 | 54,033 | -0.72(-0.11%) |
Jun 20, 2018 | 671.27 | 681.50 | 671.27 | 677.92 | 31,270 | +8.49(+1.27%) |
Jun 19, 2018 | 667.57 | 673.80 | 666.17 | 669.43 | 81,922 | -2.47(-0.37%) |
Jun 18, 2018 | 661.61 | 673.17 | 660.36 | 671.90 | 66,568 | +8.47(+1.28%) |
Jun 15, 2018 | 664.56 | 654.71 | 663.43 | 71,155 | +6.02(+0.92%) | |
Jun 14, 2018 | 652.82 | 662.56 | 652.82 | 657.41 | 73,052 | +5.33(+0.82%) |
Jun 13, 2018 | 651.78 | 656.79 | 650.52 | 652.09 | 44,858 | -0.50(-0.08%) |
Jun 12, 2018 | 653.77 | 657.57 | 644.75 | 652.59 | 67,155 | -0.94(-0.14%) |
Jun 11, 2018 | 646.12 | 657.58 | 642.44 | 653.53 | 79,949 | +9.57(+1.49%) |
Jun 08, 2018 | 640.18 | 649.04 | 639.69 | 643.96 | 61,758 | +3.42(+0.53%) |
Jun 07, 2018 | 626.41 | 642.43 | 626.41 | 640.54 | 96,586 | +14.64(+2.34%) |
Jun 06, 2018 | 628.35 | 625.90 | 68,042 | +10.43(+1.69%) | ||
Jun 05, 2018 | 615.81 | 618.66 | 609.81 | 615.47 | 48,336 | -2.30(-0.37%) |
Jun 04, 2018 | 616.89 | 622.91 | 614.81 | 617.76 | 52,310 | +2.27(+0.37%) |