Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 807.43 | 810.31 | 801.75 | 802.37 | 21,607 | -2.33(-0.29%) |
Sep 27, 2018 | 802.87 | 812.08 | 800.16 | 804.69 | 15,469 | -2.74(-0.34%) |
Sep 26, 2018 | 798.68 | 807.43 | 794.87 | 807.43 | 28,198 | +12.10(+1.52%) |
Sep 25, 2018 | 796.82 | 796.82 | 788.17 | 795.33 | 10,711 | +18.89(+2.43%) |
Sep 24, 2018 | 776.73 | 786.11 | 763.35 | 776.43 | 6,161 | -4.99(-0.64%) |
Sep 21, 2018 | 781.38 | 781.42 | 770.21 | 781.42 | 22,145 | +1.02(+0.13%) |
Sep 20, 2018 | 777.57 | 781.85 | 772.93 | 780.40 | 9,108 | +2.74(+0.35%) |
Sep 19, 2018 | 780.91 | 780.91 | 774.66 | 777.66 | 5,821 | +3.54(+0.46%) |
Sep 18, 2018 | 765.82 | 778.81 | 765.82 | 774.12 | 19,061 | +2.77(+0.36%) |
Sep 17, 2018 | 769.80 | 774.06 | 760.93 | 771.35 | 8,085 | +4.62(+0.60%) |
Sep 14, 2018 | 774.54 | 776.83 | 761.46 | 766.73 | 20,210 | -15.73(-2.01%) |
Sep 13, 2018 | 776.73 | 786.02 | 768.53 | 782.46 | 8,330 | +5.73(+0.74%) |
Sep 12, 2018 | 789.66 | 789.66 | 771.49 | 776.73 | 18,007 | -7.16(-0.91%) |
Sep 11, 2018 | 771.03 | 786.03 | 771.03 | 783.89 | 20,066 | +16.95(+2.21%) |
Sep 10, 2018 | 776.75 | 776.75 | 762.78 | 766.95 | 7,189 | -10.71(-1.38%) |
Sep 07, 2018 | 789.29 | 789.29 | 775.09 | 777.66 | 9,890 | -3.48(-0.45%) |
Sep 06, 2018 | 798.45 | 799.99 | 778.70 | 781.14 | 12,107 | -8.86(-1.12%) |
Sep 05, 2018 | 797.03 | 797.03 | 782.80 | 790.00 | 7,184 | -7.11(-0.89%) |
Sep 04, 2018 | 781.38 | 798.06 | 775.20 | 797.10 | 19,105 | +20.73(+2.67%) |
Aug 31, 2018 | 776.37 | 776.37 | 776.37 | 0 | +5.32(+0.69%) | |
Aug 30, 2018 | 764.13 | 777.18 | 760.58 | 771.05 | 10,916 | +12.92(+1.70%) |
Aug 29, 2018 | 772.54 | 779.52 | 758.13 | 758.13 | 23,062 | -8.44(-1.10%) |
Aug 28, 2018 | 798.13 | 800.32 | 765.10 | 766.56 | 11,291 | -30.24(-3.80%) |
Aug 27, 2018 | 792.94 | 813.01 | 792.94 | 796.81 | 20,074 | +8.91(+1.13%) |
Aug 24, 2018 | 761.85 | 789.23 | 761.85 | 787.89 | 16,662 | +29.43(+3.88%) |
Aug 23, 2018 | 747.89 | 761.85 | 741.38 | 758.46 | 17,060 | +13.36(+1.79%) |
Aug 22, 2018 | 744.92 | 748.58 | 744.17 | 745.10 | 4,233 | +0.93(+0.12%) |
Aug 21, 2018 | 750.28 | 753.01 | 741.12 | 744.17 | 10,754 | -4.65(-0.62%) |
Aug 20, 2018 | 744.17 | 748.83 | 739.54 | 748.83 | 11,555 | +10.55(+1.43%) |
Aug 17, 2018 | 734.87 | 738.28 | 727.59 | 738.28 | 9,137 | +4.33(+0.59%) |
Aug 16, 2018 | 735.44 | 742.33 | 729.76 | 733.94 | 9,667 | +6.42(+0.88%) |
Aug 15, 2018 | 721.60 | 735.87 | 706.97 | 727.52 | 10,596 | +1.68(+0.23%) |
Aug 14, 2018 | 741.40 | 743.24 | 725.85 | 725.85 | 14,132 | -17.58(-2.37%) |
Aug 13, 2018 | 748.83 | 765.62 | 734.69 | 743.43 | 14,331 | -5.40(-0.72%) |
Aug 10, 2018 | 754.34 | 757.85 | 739.50 | 748.83 | 10,750 | -2.75(-0.37%) |
Aug 09, 2018 | 757.84 | 768.27 | 746.97 | 751.58 | 15,614 | +1.86(+0.25%) |
Aug 08, 2018 | 749.89 | 752.41 | 746.57 | 749.72 | 4,944 | -5.00(-0.66%) |
Aug 07, 2018 | 756.73 | 759.06 | 749.29 | 754.72 | 23,338 | +6.73(+0.90%) |
Aug 06, 2018 | 743.40 | 756.83 | 740.97 | 747.99 | 15,159 | +4.91(+0.66%) |
Aug 03, 2018 | 746.74 | 748.83 | 733.48 | 743.08 | 16,125 | -4.25(-0.57%) |
Aug 02, 2018 | 733.94 | 752.55 | 730.28 | 747.33 | 23,900 | +11.53(+1.57%) |
Aug 01, 2018 | 711.62 | 744.17 | 711.62 | 735.80 | 30,720 | +47.37(+6.88%) |
Jul 31, 2018 | 686.51 | 701.68 | 674.41 | 688.43 | 15,603 | +5.93(+0.87%) |
Jul 30, 2018 | 691.15 | 691.16 | 669.76 | 682.50 | 14,002 | -5.86(-0.85%) |
Jul 27, 2018 | 697.66 | 708.21 | 679.99 | 688.36 | 12,362 | -9.30(-1.33%) |
Jul 26, 2018 | 718.50 | 722.07 | 697.66 | 697.66 | 10,592 | -22.23(-3.09%) |
Jul 25, 2018 | 722.78 | 723.24 | 716.26 | 719.89 | 8,305 | -4.28(-0.59%) |
Jul 24, 2018 | 725.94 | 726.97 | 719.91 | 724.17 | 8,868 | +5.29(+0.74%) |
Jul 23, 2018 | 723.38 | 733.01 | 711.71 | 718.88 | 11,201 | -1.98(-0.27%) |
Jul 20, 2018 | 714.64 | 720.86 | 707.08 | 720.86 | 9,866 | +8.78(+1.23%) |
Jul 19, 2018 | 717.15 | 720.64 | 707.39 | 712.08 | 7,198 | -5.49(-0.76%) |
Jul 18, 2018 | 723.70 | 723.70 | 709.34 | 717.57 | 12,479 | -7.87(-1.08%) |
Jul 17, 2018 | 731.15 | 733.57 | 716.57 | 725.44 | 7,643 | -8.81(-1.20%) |
Jul 16, 2018 | 735.34 | 735.34 | 726.25 | 734.25 | 8,634 | -2.39(-0.32%) |
Jul 13, 2018 | 742.29 | 742.31 | 730.23 | 736.64 | 9,158 | -2.42(-0.33%) |
Jul 12, 2018 | 738.26 | 759.32 | 727.49 | 739.06 | 30,540 | +9.77(+1.34%) |
Jul 11, 2018 | 697.66 | 730.01 | 695.96 | 729.29 | 34,495 | +30.23(+4.32%) |
Jul 10, 2018 | 686.50 | 699.98 | 683.30 | 699.06 | 30,336 | +16.79(+2.46%) |
Jul 09, 2018 | 669.76 | 682.27 | 666.84 | 682.27 | 20,561 | +12.56(+1.88%) |
Jul 06, 2018 | 664.17 | 679.55 | 662.32 | 669.71 | 28,443 | +4.70(+0.71%) |
Jul 05, 2018 | 647.43 | 669.44 | 647.43 | 665.01 | 13,869 | +18.99(+2.94%) |
Jul 03, 2018 | 646.03 | 646.03 | 646.03 | 0 | -0.43(-0.07%) |