Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 786.54 | 786.54 | 786.54 | 0 | -1.75(-0.22%) | |
Aug 30, 2018 | 781.57 | 793.69 | 780.70 | 788.29 | 21,725 | +3.38(+0.43%) |
Aug 29, 2018 | 786.63 | 786.63 | 776.41 | 784.91 | 67,693 | +1.83(+0.23%) |
Aug 28, 2018 | 779.28 | 787.41 | 778.91 | 783.08 | 20,679 | +3.82(+0.49%) |
Aug 27, 2018 | 759.83 | 782.29 | 759.83 | 779.26 | 29,471 | +21.77(+2.87%) |
Aug 24, 2018 | 754.88 | 765.32 | 753.49 | 757.49 | 48,781 | +4.28(+0.57%) |
Aug 23, 2018 | 756.27 | 756.74 | 749.23 | 753.20 | 43,376 | -1.52(-0.20%) |
Aug 22, 2018 | 760.25 | 761.16 | 752.39 | 754.73 | 34,320 | -6.44(-0.85%) |
Aug 21, 2018 | 744.54 | 763.33 | 744.54 | 761.16 | 39,066 | +18.07(+2.43%) |
Aug 20, 2018 | 739.36 | 743.87 | 736.23 | 743.09 | 29,283 | +5.09(+0.69%) |
Aug 17, 2018 | 744.90 | 753.94 | 734.56 | 738.00 | 85,851 | -8.06(-1.08%) |
Aug 16, 2018 | 730.47 | 746.39 | 724.83 | 746.07 | 36,031 | +19.71(+2.71%) |
Aug 15, 2018 | 727.36 | 731.69 | 720.95 | 726.35 | 50,967 | -3.69(-0.51%) |
Aug 14, 2018 | 727.67 | 737.96 | 725.79 | 730.04 | 51,495 | +2.44(+0.34%) |
Aug 13, 2018 | 726.78 | 733.30 | 721.49 | 727.60 | 52,087 | +2.05(+0.28%) |
Aug 10, 2018 | 710.72 | 733.47 | 706.53 | 725.55 | 44,634 | +12.55(+1.76%) |
Aug 09, 2018 | 686.43 | 715.67 | 686.43 | 713.00 | 49,327 | +10.66(+1.52%) |
Aug 08, 2018 | 698.49 | 706.73 | 696.52 | 702.34 | 36,114 | +3.67(+0.53%) |
Aug 07, 2018 | 689.24 | 703.86 | 688.70 | 698.67 | 46,461 | +8.18(+1.19%) |
Aug 06, 2018 | 678.87 | 691.60 | 678.13 | 690.49 | 58,504 | +11.71(+1.72%) |
Aug 03, 2018 | 668.16 | 678.97 | 668.16 | 678.78 | 36,305 | +11.14(+1.67%) |
Aug 02, 2018 | 672.59 | 674.76 | 665.10 | 667.64 | 24,928 | -6.43(-0.95%) |
Aug 01, 2018 | 679.90 | 683.24 | 673.72 | 674.08 | 21,831 | -3.82(-0.56%) |
Jul 31, 2018 | 677.93 | 683.65 | 674.12 | 677.90 | 34,071 | +2.13(+0.32%) |
Jul 30, 2018 | 675.45 | 677.19 | 671.65 | 675.76 | 30,554 | +1.48(+0.22%) |
Jul 27, 2018 | 684.93 | 685.81 | 671.30 | 674.28 | 23,705 | -9.04(-1.32%) |
Jul 26, 2018 | 665.24 | 683.65 | 665.24 | 683.32 | 34,980 | +15.67(+2.35%) |
Jul 25, 2018 | 676.16 | 677.39 | 659.87 | 667.65 | 39,290 | -6.93(-1.03%) |
Jul 24, 2018 | 687.42 | 690.95 | 673.02 | 674.58 | 20,651 | -13.12(-1.91%) |
Jul 23, 2018 | 697.48 | 698.60 | 684.91 | 687.70 | 13,054 | -10.69(-1.53%) |
Jul 20, 2018 | 699.06 | 700.50 | 695.08 | 698.39 | 17,613 | -0.03(-0.00%) |
Jul 19, 2018 | 697.09 | 700.66 | 694.41 | 698.42 | 18,590 | -1.06(-0.15%) |
Jul 18, 2018 | 702.98 | 702.98 | 697.55 | 699.48 | 14,844 | -2.74(-0.39%) |
Jul 17, 2018 | 698.80 | 704.72 | 697.74 | 702.21 | 21,373 | +0.50(+0.07%) |
Jul 16, 2018 | 713.97 | 713.97 | 697.73 | 701.71 | 18,962 | -10.36(-1.45%) |
Jul 13, 2018 | 713.47 | 714.55 | 710.29 | 712.07 | 35,426 | -0.94(-0.13%) |
Jul 12, 2018 | 712.86 | 716.96 | 710.53 | 713.01 | 24,126 | +0.15(+0.02%) |
Jul 11, 2018 | 714.91 | 723.93 | 711.99 | 712.86 | 18,004 | -4.35(-0.61%) |
Jul 10, 2018 | 720.53 | 721.11 | 715.01 | 717.20 | 14,469 | -3.23(-0.45%) |
Jul 09, 2018 | 714.83 | 724.36 | 712.46 | 720.43 | 39,887 | +7.83(+1.10%) |
Jul 06, 2018 | 695.28 | 713.62 | 695.28 | 712.61 | 32,972 | +16.71(+2.40%) |
Jul 05, 2018 | 687.38 | 699.09 | 687.38 | 695.90 | 39,605 | +13.36(+1.96%) |
Jul 03, 2018 | 682.53 | 682.53 | 682.53 | 0 | -0.28(-0.04%) | |
Jul 02, 2018 | 684.36 | 685.21 | 678.97 | 682.82 | 26,048 | -3.91(-0.57%) |
Jun 29, 2018 | 693.39 | 701.25 | 685.60 | 686.73 | 35,045 | -4.88(-0.71%) |
Jun 28, 2018 | 678.71 | 691.78 | 678.71 | 691.61 | 20,330 | +11.47(+1.69%) |
Jun 27, 2018 | 686.46 | 694.19 | 678.50 | 680.14 | 37,351 | -5.24(-0.76%) |
Jun 26, 2018 | 677.77 | 690.02 | 674.27 | 685.37 | 29,773 | +7.58(+1.12%) |
Jun 25, 2018 | 686.30 | 687.76 | 674.82 | 677.79 | 33,806 | -7.68(-1.12%) |
Jun 22, 2018 | 675.13 | 688.51 | 672.40 | 685.48 | 61,898 | +14.18(+2.11%) |
Jun 21, 2018 | 671.27 | 675.22 | 669.61 | 671.30 | 54,509 | -0.71(-0.11%) |
Jun 20, 2018 | 665.41 | 675.55 | 665.41 | 672.01 | 31,546 | +8.42(+1.27%) |
Jun 19, 2018 | 661.74 | 667.91 | 660.36 | 663.59 | 82,643 | -2.45(-0.37%) |
Jun 18, 2018 | 655.83 | 667.30 | 654.60 | 666.03 | 67,155 | +8.39(+1.28%) |
Jun 15, 2018 | 658.76 | 649.00 | 657.64 | 71,781 | +5.97(+0.92%) | |
Jun 14, 2018 | 647.12 | 656.78 | 647.12 | 651.68 | 73,695 | +5.28(+0.82%) |
Jun 13, 2018 | 646.10 | 651.06 | 644.84 | 646.39 | 45,253 | -0.50(-0.08%) |
Jun 12, 2018 | 648.06 | 651.83 | 639.13 | 646.89 | 67,746 | -0.94(-0.14%) |
Jun 11, 2018 | 640.48 | 651.85 | 636.83 | 647.83 | 80,653 | +9.49(+1.49%) |
Jun 08, 2018 | 634.59 | 643.38 | 634.11 | 638.34 | 62,301 | +3.39(+0.53%) |
Jun 07, 2018 | 620.94 | 636.82 | 620.94 | 634.95 | 97,436 | +14.52(+2.34%) |
Jun 06, 2018 | 622.87 | 620.43 | 68,641 | +10.34(+1.69%) | ||
Jun 05, 2018 | 610.43 | 613.26 | 604.49 | 610.10 | 48,762 | -2.28(-0.37%) |
Jun 04, 2018 | 611.51 | 617.48 | 609.44 | 612.37 | 52,770 | +2.25(+0.37%) |