Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 687.79 | 702.99 | 675.67 | 689.72 | 15,574 | +5.95(+0.87%) |
Jul 30, 2018 | 692.44 | 692.45 | 671.01 | 683.77 | 13,975 | -5.87(-0.85%) |
Jul 27, 2018 | 698.97 | 709.53 | 681.26 | 689.65 | 12,339 | -9.32(-1.33%) |
Jul 26, 2018 | 719.84 | 723.41 | 698.97 | 698.97 | 10,572 | -22.27(-3.09%) |
Jul 25, 2018 | 724.13 | 724.60 | 717.60 | 721.24 | 8,290 | -4.29(-0.59%) |
Jul 24, 2018 | 727.30 | 728.32 | 721.26 | 725.53 | 8,852 | +5.30(+0.74%) |
Jul 23, 2018 | 724.73 | 734.38 | 713.04 | 720.22 | 11,180 | -1.98(-0.27%) |
Jul 20, 2018 | 715.97 | 722.21 | 708.40 | 722.21 | 9,848 | +8.80(+1.23%) |
Jul 19, 2018 | 718.49 | 721.99 | 708.71 | 713.41 | 7,184 | -5.50(-0.76%) |
Jul 18, 2018 | 725.05 | 725.05 | 710.66 | 718.91 | 12,456 | -7.88(-1.08%) |
Jul 17, 2018 | 732.52 | 734.94 | 717.90 | 726.79 | 7,629 | -8.83(-1.20%) |
Jul 16, 2018 | 736.71 | 736.71 | 727.61 | 735.62 | 8,618 | -2.39(-0.32%) |
Jul 13, 2018 | 743.68 | 743.70 | 731.59 | 738.01 | 9,141 | -2.42(-0.33%) |
Jul 12, 2018 | 739.64 | 760.74 | 728.85 | 740.44 | 30,483 | +9.78(+1.34%) |
Jul 11, 2018 | 698.97 | 731.37 | 697.26 | 730.65 | 34,430 | +30.29(+4.32%) |
Jul 10, 2018 | 687.78 | 701.29 | 684.58 | 700.36 | 30,280 | +16.82(+2.46%) |
Jul 09, 2018 | 671.01 | 683.54 | 668.08 | 683.54 | 20,523 | +12.58(+1.88%) |
Jul 06, 2018 | 665.42 | 680.82 | 663.55 | 670.96 | 28,390 | +4.71(+0.71%) |
Jul 05, 2018 | 648.64 | 670.69 | 648.64 | 666.25 | 13,844 | +19.02(+2.94%) |
Jul 03, 2018 | 647.23 | 647.23 | 647.23 | 0 | -0.43(-0.07%) | |
Jul 02, 2018 | 648.03 | 659.94 | 644.97 | 647.66 | 10,530 | -0.37(-0.06%) |
Jun 29, 2018 | 649.99 | 656.00 | 648.03 | 648.03 | 8,842 | -1.96(-0.30%) |
Jun 28, 2018 | 658.71 | 659.82 | 643.05 | 649.99 | 21,570 | -4.04(-0.62%) |
Jun 27, 2018 | 661.69 | 661.69 | 654.03 | 654.03 | 13,418 | -8.59(-1.30%) |
Jun 26, 2018 | 661.20 | 667.28 | 653.77 | 662.62 | 21,842 | +10.93(+1.68%) |
Jun 25, 2018 | 658.01 | 658.33 | 647.53 | 651.69 | 6,972 | -5.48(-0.83%) |
Jun 22, 2018 | 650.50 | 662.62 | 648.27 | 657.17 | 16,155 | +3.50(+0.54%) |
Jun 21, 2018 | 653.42 | 653.66 | 641.38 | 653.66 | 11,726 | -3.49(-0.53%) |
Jun 20, 2018 | 654.73 | 659.82 | 652.17 | 657.15 | 8,849 | -0.66(-0.10%) |
Jun 19, 2018 | 634.51 | 661.57 | 634.51 | 657.81 | 24,749 | +14.94(+2.32%) |
Jun 18, 2018 | 633.03 | 645.63 | 631.72 | 642.87 | 15,870 | +10.86(+1.72%) |
Jun 15, 2018 | 643.05 | 629.26 | 632.01 | 25,980 | -14.34(-2.22%) | |
Jun 14, 2018 | 652.37 | 652.51 | 644.63 | 646.36 | 5,708 | -5.97(-0.92%) |
Jun 13, 2018 | 652.37 | 653.31 | 642.58 | 652.33 | 15,046 | -0.97(-0.15%) |
Jun 12, 2018 | 652.31 | 654.55 | 649.57 | 653.30 | 8,048 | +0.31(+0.05%) |
Jun 11, 2018 | 660.90 | 660.90 | 651.38 | 652.99 | 13,997 | -7.75(-1.17%) |
Jun 08, 2018 | 652.23 | 663.55 | 651.70 | 660.75 | 17,124 | +7.58(+1.16%) |
Jun 07, 2018 | 642.14 | 661.22 | 636.25 | 653.17 | 32,529 | +14.98(+2.35%) |
Jun 06, 2018 | 625.02 | 638.19 | 33,451 | -6.08(-0.94%) | ||
Jun 05, 2018 | 658.26 | 664.00 | 638.67 | 644.27 | 26,897 | -12.53(-1.91%) |
Jun 04, 2018 | 668.58 | 689.54 | 656.54 | 656.80 | 32,958 | -10.51(-1.58%) |
Jun 01, 2018 | 661.69 | 668.01 | 657.04 | 667.32 | 16,710 | +8.70(+1.32%) |
May 31, 2018 | 644.91 | 659.82 | 643.98 | 658.61 | 22,747 | +12.84(+1.99%) |
May 30, 2018 | 633.82 | 646.79 | 632.88 | 645.77 | 14,978 | +12.97(+2.05%) |
May 29, 2018 | 636.52 | 641.14 | 626.27 | 632.80 | 9,197 | -4.85(-0.76%) |
May 25, 2018 | 637.64 | 637.64 | 637.64 | 0 | -10.90(-1.68%) | |
May 24, 2018 | 639.05 | 652.37 | 637.36 | 648.55 | 18,000 | +3.68(+0.57%) |
May 23, 2018 | 640.25 | 645.75 | 636.52 | 644.87 | 12,881 | +4.82(+0.75%) |
May 22, 2018 | 654.33 | 656.10 | 640.05 | 640.05 | 9,981 | -14.23(-2.18%) |
May 21, 2018 | 644.62 | 658.89 | 644.62 | 654.28 | 23,515 | +17.49(+2.75%) |
May 18, 2018 | 650.50 | 656.10 | 635.60 | 636.79 | 32,050 | -6.35(-0.99%) |
May 17, 2018 | 608.16 | 644.21 | 608.16 | 643.13 | 44,704 | +35.82(+5.90%) |
May 16, 2018 | 586.29 | 610.12 | 583.82 | 607.32 | 22,143 | +28.09(+4.85%) |
May 15, 2018 | 578.74 | 582.16 | 564.82 | 579.23 | 31,589 | +1.49(+0.26%) |
May 14, 2018 | 601.59 | 601.59 | 574.49 | 577.74 | 47,353 | -24.12(-4.01%) |
May 11, 2018 | 613.30 | 619.10 | 596.94 | 601.86 | 19,574 | -9.91(-1.62%) |
May 10, 2018 | 601.11 | 622.37 | 601.11 | 611.76 | 16,485 | +8.88(+1.47%) |
May 09, 2018 | 597.18 | 612.80 | 597.18 | 602.88 | 18,581 | +2.81(+0.47%) |
May 08, 2018 | 607.68 | 618.54 | 588.07 | 600.07 | 32,076 | -6.46(-1.06%) |
May 07, 2018 | 592.38 | 631.07 | 589.93 | 606.53 | 39,975 | +21.14(+3.61%) |
May 04, 2018 | 590.49 | 593.40 | 578.86 | 585.39 | 19,156 | +0.44(+0.07%) |
May 03, 2018 | 580.51 | 596.34 | 580.51 | 584.95 | 28,845 | +6.92(+1.20%) |
May 02, 2018 | 550.85 | 580.61 | 550.85 | 578.04 | 30,273 | +27.46(+4.99%) |