Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 629.78 | 643.42 | 629.78 | 639.70 | 36,651 | +9.70(+1.54%) |
Oct 30, 2018 | 625.76 | 630.00 | 620.08 | 630.00 | 29,698 | +3.88(+0.62%) |
Oct 29, 2018 | 619.02 | 628.69 | 619.02 | 626.12 | 25,661 | +8.40(+1.36%) |
Oct 26, 2018 | 615.09 | 619.09 | 608.02 | 617.72 | 29,107 | +2.56(+0.42%) |
Oct 25, 2018 | 610.28 | 622.11 | 610.28 | 615.16 | 36,061 | +0.66(+0.11%) |
Oct 24, 2018 | 622.47 | 626.11 | 609.75 | 614.50 | 36,417 | -14.57(-2.32%) |
Oct 23, 2018 | 623.07 | 632.47 | 613.10 | 629.07 | 70,502 | +5.76(+0.92%) |
Oct 22, 2018 | 643.04 | 647.00 | 621.04 | 623.31 | 114,127 | -25.39(-3.91%) |
Oct 19, 2018 | 668.20 | 670.90 | 645.26 | 648.70 | 73,165 | -14.58(-2.20%) |
Oct 18, 2018 | 655.23 | 671.20 | 653.24 | 663.28 | 45,252 | +9.61(+1.47%) |
Oct 17, 2018 | 664.61 | 667.48 | 650.01 | 653.67 | 33,812 | -6.90(-1.04%) |
Oct 16, 2018 | 660.09 | 666.23 | 657.05 | 660.57 | 23,612 | +4.83(+0.74%) |
Oct 15, 2018 | 662.88 | 667.21 | 654.50 | 655.74 | 25,676 | -6.23(-0.94%) |
Oct 12, 2018 | 661.50 | 669.50 | 654.87 | 661.97 | 30,751 | +5.59(+0.85%) |
Oct 11, 2018 | 672.67 | 672.67 | 648.60 | 656.38 | 64,941 | -16.29(-2.42%) |
Oct 10, 2018 | 699.90 | 703.48 | 671.02 | 672.67 | 39,904 | -26.42(-3.78%) |
Oct 09, 2018 | 692.99 | 708.83 | 690.46 | 699.09 | 46,497 | +7.36(+1.06%) |
Oct 05, 2018 | 691.73 | 691.73 | 691.73 | 0 | +6.72(+0.98%) | |
Oct 04, 2018 | 691.43 | 695.59 | 684.23 | 685.01 | 38,929 | -6.48(-0.94%) |
Oct 03, 2018 | 691.53 | 701.20 | 689.06 | 691.49 | 28,886 | -0.53(-0.08%) |
Oct 02, 2018 | 686.81 | 697.12 | 685.10 | 692.02 | 36,055 | +4.02(+0.58%) |
Oct 01, 2018 | 705.50 | 705.63 | 684.99 | 688.00 | 32,314 | -13.74(-1.96%) |
Sep 28, 2018 | 700.50 | 706.30 | 698.29 | 701.74 | 39,267 | -0.46(-0.07%) |
Sep 27, 2018 | 710.77 | 713.59 | 697.96 | 702.20 | 46,067 | -9.54(-1.34%) |
Sep 26, 2018 | 691.78 | 711.74 | 691.78 | 711.74 | 37,920 | +18.17(+2.62%) |
Sep 25, 2018 | 701.60 | 701.60 | 692.76 | 693.57 | 30,439 | -7.93(-1.13%) |
Sep 24, 2018 | 683.39 | 702.00 | 683.39 | 701.50 | 29,436 | +18.86(+2.76%) |
Sep 21, 2018 | 688.16 | 688.69 | 680.01 | 682.64 | 76,371 | -6.51(-0.94%) |
Sep 20, 2018 | 689.48 | 691.49 | 685.04 | 689.15 | 39,214 | +3.17(+0.46%) |
Sep 19, 2018 | 700.60 | 700.60 | 682.43 | 685.98 | 54,721 | -14.85(-2.12%) |
Sep 18, 2018 | 692.19 | 701.42 | 689.23 | 700.83 | 22,191 | +8.33(+1.20%) |
Sep 17, 2018 | 695.01 | 695.01 | 684.49 | 692.50 | 30,401 | -2.50(-0.36%) |
Sep 14, 2018 | 692.47 | 697.71 | 692.11 | 695.00 | 9,805 | +4.50(+0.65%) |
Sep 13, 2018 | 689.00 | 692.95 | 687.00 | 690.50 | 20,994 | -0.34(-0.05%) |
Sep 12, 2018 | 687.40 | 691.17 | 682.04 | 690.84 | 28,558 | +4.81(+0.70%) |
Sep 11, 2018 | 685.05 | 687.50 | 678.04 | 686.03 | 50,842 | +0.13(+0.02%) |
Sep 10, 2018 | 695.01 | 696.20 | 685.90 | 685.90 | 24,216 | -7.24(-1.04%) |
Sep 07, 2018 | 693.41 | 696.49 | 683.50 | 693.14 | 29,972 | -2.76(-0.40%) |
Sep 06, 2018 | 694.50 | 699.24 | 690.00 | 695.90 | 19,015 | +5.71(+0.83%) |
Sep 05, 2018 | 711.46 | 711.46 | 690.19 | 690.19 | 36,601 | -17.44(-2.46%) |
Sep 04, 2018 | 716.50 | 717.28 | 704.16 | 707.63 | 37,433 | -8.83(-1.23%) |
Aug 31, 2018 | 716.46 | 716.46 | 716.46 | 0 | +1.61(+0.23%) | |
Aug 30, 2018 | 705.00 | 720.81 | 705.00 | 714.85 | 30,970 | +9.69(+1.37%) |
Aug 29, 2018 | 707.66 | 715.50 | 696.23 | 705.16 | 43,795 | -2.50(-0.35%) |
Aug 28, 2018 | 712.10 | 712.10 | 705.95 | 707.66 | 13,047 | -1.53(-0.22%) |
Aug 27, 2018 | 716.00 | 718.23 | 708.96 | 709.19 | 12,688 | -6.81(-0.95%) |
Aug 24, 2018 | 715.97 | 721.57 | 709.77 | 716.00 | 23,201 | +3.00(+0.42%) |
Aug 23, 2018 | 710.17 | 716.48 | 707.93 | 713.00 | 17,091 | +4.26(+0.60%) |
Aug 22, 2018 | 712.50 | 715.38 | 707.00 | 708.74 | 29,151 | -4.26(-0.60%) |
Aug 21, 2018 | 715.11 | 729.75 | 713.00 | 713.00 | 21,326 | -5.83(-0.81%) |
Aug 20, 2018 | 729.78 | 729.78 | 717.49 | 718.83 | 22,255 | -13.51(-1.84%) |
Aug 17, 2018 | 725.47 | 732.34 | 716.94 | 732.34 | 29,029 | +8.44(+1.17%) |
Aug 16, 2018 | 722.75 | 725.89 | 718.12 | 723.90 | 29,510 | +1.15(+0.16%) |
Aug 15, 2018 | 714.49 | 723.50 | 710.01 | 722.75 | 22,420 | +5.54(+0.77%) |
Aug 14, 2018 | 719.01 | 723.29 | 714.89 | 717.21 | 17,397 | +1.40(+0.20%) |
Aug 13, 2018 | 711.97 | 719.09 | 711.97 | 715.81 | 11,835 | +4.81(+0.68%) |
Aug 10, 2018 | 717.50 | 719.84 | 709.88 | 711.00 | 16,562 | -5.75(-0.80%) |
Aug 09, 2018 | 720.00 | 724.13 | 709.81 | 716.75 | 24,461 | -1.80(-0.25%) |
Aug 08, 2018 | 706.72 | 720.82 | 702.34 | 718.55 | 93,554 | +17.55(+2.50%) |
Aug 07, 2018 | 718.94 | 722.00 | 700.22 | 701.00 | 87,510 | -19.02(-2.64%) |
Aug 03, 2018 | 720.02 | 720.02 | 720.02 | 0 | -13.23(-1.80%) | |
Aug 02, 2018 | 730.00 | 734.47 | 722.00 | 733.25 | 19,786 | +0.23(+0.03%) |