Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 744.88 | 744.88 | 729.83 | 733.02 | 24,170 | -1.98(-0.27%) |
Jul 31, 2018 | 725.87 | 738.01 | 723.13 | 735.00 | 57,408 | +4.81(+0.66%) |
Jul 30, 2018 | 725.71 | 733.31 | 717.25 | 730.19 | 21,361 | +13.97(+1.95%) |
Jul 27, 2018 | 724.00 | 732.30 | 715.01 | 716.22 | 39,507 | -7.78(-1.07%) |
Jul 26, 2018 | 721.71 | 728.75 | 719.22 | 724.00 | 27,211 | +4.99(+0.69%) |
Jul 25, 2018 | 718.81 | 721.73 | 708.81 | 719.01 | 24,223 | +3.01(+0.42%) |
Jul 24, 2018 | 724.07 | 730.68 | 713.34 | 716.00 | 39,984 | -9.35(-1.29%) |
Jul 23, 2018 | 714.92 | 729.89 | 713.00 | 725.35 | 81,976 | +9.65(+1.35%) |
Jul 20, 2018 | 697.50 | 715.70 | 695.00 | 715.70 | 52,091 | +20.65(+2.97%) |
Jul 19, 2018 | 695.01 | 697.97 | 692.10 | 695.05 | 30,622 | -0.45(-0.06%) |
Jul 18, 2018 | 699.98 | 702.01 | 693.34 | 695.50 | 72,362 | -4.50(-0.64%) |
Jul 17, 2018 | 720.69 | 725.00 | 697.52 | 700.00 | 81,192 | -22.50(-3.11%) |
Jul 16, 2018 | 722.38 | 725.00 | 718.30 | 722.50 | 18,407 | +1.14(+0.16%) |
Jul 13, 2018 | 719.60 | 725.00 | 717.00 | 721.36 | 17,159 | +1.74(+0.24%) |
Jul 12, 2018 | 715.50 | 719.90 | 714.00 | 719.62 | 25,243 | +6.94(+0.97%) |
Jul 11, 2018 | 716.99 | 719.03 | 707.99 | 712.68 | 72,364 | -6.31(-0.88%) |
Jul 10, 2018 | 725.71 | 727.45 | 716.70 | 718.99 | 64,984 | -5.01(-0.69%) |
Jul 09, 2018 | 724.04 | 727.25 | 723.93 | 724.00 | 40,994 | +2.10(+0.29%) |
Jul 06, 2018 | 725.58 | 729.70 | 718.00 | 721.90 | 42,322 | -2.09(-0.29%) |
Jul 05, 2018 | 743.65 | 743.65 | 723.50 | 723.99 | 120,633 | -19.91(-2.68%) |
Jul 04, 2018 | 740.78 | 743.90 | 738.76 | 743.90 | 4,267 | +2.41(+0.33%) |