Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 677.61 | 683.33 | 673.80 | 677.58 | 34,087 | +2.13(+0.32%) |
Jul 30, 2018 | 675.12 | 676.87 | 671.33 | 675.44 | 30,568 | +1.48(+0.22%) |
Jul 27, 2018 | 684.61 | 685.49 | 670.99 | 673.96 | 23,716 | -9.03(-1.32%) |
Jul 26, 2018 | 664.92 | 683.32 | 664.92 | 683.00 | 34,996 | +15.66(+2.35%) |
Jul 25, 2018 | 675.84 | 677.07 | 659.55 | 667.34 | 39,309 | -6.93(-1.03%) |
Jul 24, 2018 | 687.10 | 690.63 | 672.70 | 674.26 | 20,661 | -13.11(-1.91%) |
Jul 23, 2018 | 697.15 | 698.27 | 684.59 | 687.38 | 13,061 | -10.68(-1.53%) |
Jul 20, 2018 | 698.73 | 700.17 | 694.75 | 698.06 | 17,621 | -0.03(-0.00%) |
Jul 19, 2018 | 696.76 | 700.33 | 694.08 | 698.09 | 18,599 | -1.06(-0.15%) |
Jul 18, 2018 | 702.64 | 702.64 | 697.22 | 699.14 | 14,851 | -2.73(-0.39%) |
Jul 17, 2018 | 698.47 | 704.39 | 697.41 | 701.88 | 21,383 | +0.50(+0.07%) |
Jul 16, 2018 | 713.63 | 713.63 | 697.40 | 701.38 | 18,970 | -10.35(-1.45%) |
Jul 13, 2018 | 713.13 | 714.22 | 709.96 | 711.73 | 35,443 | -0.94(-0.13%) |
Jul 12, 2018 | 712.52 | 716.62 | 710.20 | 712.67 | 24,138 | +0.15(+0.02%) |
Jul 11, 2018 | 714.57 | 723.59 | 711.65 | 712.52 | 18,012 | -4.34(-0.61%) |
Jul 10, 2018 | 720.19 | 720.77 | 714.67 | 716.86 | 14,476 | -3.23(-0.45%) |
Jul 09, 2018 | 714.50 | 724.02 | 712.12 | 720.09 | 39,906 | +7.82(+1.10%) |
Jul 06, 2018 | 694.95 | 713.28 | 694.95 | 712.27 | 32,988 | +16.70(+2.40%) |
Jul 05, 2018 | 687.05 | 698.76 | 687.05 | 695.57 | 39,624 | +13.36(+1.96%) |
Jul 03, 2018 | 682.21 | 682.21 | 682.21 | 0 | -0.28(-0.04%) | |
Jul 02, 2018 | 684.04 | 684.89 | 678.64 | 682.49 | 26,061 | -3.91(-0.57%) |
Jun 29, 2018 | 693.06 | 700.92 | 685.27 | 686.40 | 35,061 | -4.88(-0.71%) |
Jun 28, 2018 | 678.39 | 691.45 | 678.39 | 691.28 | 20,340 | +11.47(+1.69%) |
Jun 27, 2018 | 686.13 | 693.87 | 678.18 | 679.82 | 37,369 | -5.23(-0.76%) |
Jun 26, 2018 | 677.45 | 689.69 | 673.96 | 685.05 | 29,787 | +7.57(+1.12%) |
Jun 25, 2018 | 685.97 | 687.43 | 674.50 | 677.47 | 33,822 | -7.68(-1.12%) |
Jun 22, 2018 | 674.81 | 688.19 | 672.08 | 685.15 | 61,927 | +14.17(+2.11%) |
Jun 21, 2018 | 670.95 | 674.90 | 669.29 | 670.98 | 54,534 | -0.71(-0.11%) |
Jun 20, 2018 | 665.10 | 675.23 | 665.10 | 671.69 | 31,560 | +8.42(+1.27%) |
Jun 19, 2018 | 661.43 | 667.60 | 660.04 | 663.27 | 82,682 | -2.44(-0.37%) |
Jun 18, 2018 | 655.52 | 666.98 | 654.29 | 665.72 | 67,186 | +8.39(+1.28%) |
Jun 15, 2018 | 658.44 | 648.69 | 657.33 | 71,815 | +5.96(+0.92%) | |
Jun 14, 2018 | 646.82 | 656.47 | 646.82 | 651.37 | 73,730 | +5.28(+0.82%) |
Jun 13, 2018 | 645.79 | 650.75 | 644.53 | 646.09 | 45,274 | -0.50(-0.08%) |
Jun 12, 2018 | 647.75 | 651.52 | 638.82 | 646.58 | 67,778 | -0.94(-0.14%) |
Jun 11, 2018 | 640.17 | 651.54 | 636.53 | 647.52 | 80,691 | +9.48(+1.49%) |
Jun 08, 2018 | 634.29 | 643.07 | 633.81 | 638.04 | 62,331 | +3.39(+0.53%) |
Jun 07, 2018 | 620.65 | 636.52 | 620.65 | 634.65 | 97,482 | +14.51(+2.34%) |
Jun 06, 2018 | 622.57 | 620.14 | 68,673 | +10.33(+1.69%) | ||
Jun 05, 2018 | 610.14 | 612.97 | 604.20 | 609.81 | 48,785 | -2.27(-0.37%) |
Jun 04, 2018 | 611.22 | 617.18 | 609.15 | 612.08 | 52,795 | +2.25(+0.37%) |
Jun 01, 2018 | 611.03 | 614.61 | 606.64 | 609.84 | 34,772 | +2.11(+0.35%) |
May 31, 2018 | 616.31 | 618.74 | 599.45 | 607.73 | 36,107 | -8.10(-1.31%) |
May 30, 2018 | 614.99 | 623.60 | 613.88 | 615.83 | 45,597 | +4.28(+0.70%) |
May 29, 2018 | 611.76 | 616.49 | 605.91 | 611.55 | 61,674 | -4.32(-0.70%) |
May 25, 2018 | 615.87 | 615.87 | 615.87 | 0 | -2.37(-0.38%) | |
May 24, 2018 | 618.36 | 620.96 | 609.98 | 618.24 | 26,508 | -0.31(-0.05%) |
May 23, 2018 | 619.97 | 621.22 | 613.96 | 618.55 | 30,910 | -1.93(-0.31%) |
May 22, 2018 | 620.66 | 627.63 | 616.71 | 620.48 | 68,392 | +1.74(+0.28%) |
May 21, 2018 | 618.47 | 622.19 | 613.82 | 618.74 | 47,597 | +3.67(+0.60%) |
May 18, 2018 | 616.93 | 620.83 | 612.00 | 615.07 | 71,598 | -1.10(-0.18%) |
May 17, 2018 | 645.09 | 645.22 | 613.74 | 616.17 | 59,845 | -27.10(-4.21%) |
May 16, 2018 | 634.43 | 648.54 | 634.43 | 643.27 | 59,677 | +10.79(+1.71%) |
May 15, 2018 | 638.69 | 639.49 | 630.16 | 632.48 | 41,744 | -7.39(-1.15%) |
May 14, 2018 | 637.63 | 643.10 | 632.66 | 639.86 | 26,008 | +2.74(+0.43%) |
May 11, 2018 | 625.10 | 640.27 | 625.10 | 637.13 | 45,083 | +13.28(+2.13%) |
May 10, 2018 | 599.36 | 633.10 | 599.36 | 623.85 | 88,441 | +26.76(+4.48%) |
May 09, 2018 | 582.55 | 600.62 | 578.76 | 597.10 | 71,271 | +19.21(+3.32%) |
May 08, 2018 | 585.00 | 586.55 | 575.94 | 577.88 | 40,902 | -10.16(-1.73%) |
May 07, 2018 | 593.87 | 598.50 | 584.42 | 588.04 | 28,500 | -5.55(-0.93%) |
May 04, 2018 | 582.45 | 598.94 | 582.45 | 593.59 | 36,140 | +10.25(+1.76%) |
May 03, 2018 | 578.06 | 583.34 | 557.72 | 583.34 | 98,883 | +4.39(+0.76%) |
May 02, 2018 | 591.79 | 594.69 | 575.69 | 578.95 | 46,911 | -11.89(-2.01%) |