Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 808.97 | 811.86 | 803.27 | 803.90 | 21,566 | -2.33(-0.29%) |
Sep 27, 2018 | 804.40 | 813.63 | 801.68 | 806.23 | 15,440 | -2.74(-0.34%) |
Sep 26, 2018 | 800.20 | 808.97 | 796.39 | 808.97 | 28,145 | +12.13(+1.52%) |
Sep 25, 2018 | 798.35 | 798.35 | 789.68 | 796.84 | 10,691 | +18.93(+2.43%) |
Sep 24, 2018 | 778.21 | 787.61 | 764.80 | 777.92 | 6,150 | -4.99(-0.64%) |
Sep 21, 2018 | 782.87 | 782.91 | 771.68 | 782.91 | 22,103 | +1.02(+0.13%) |
Sep 20, 2018 | 779.05 | 783.34 | 774.40 | 781.89 | 9,091 | +2.74(+0.35%) |
Sep 19, 2018 | 782.40 | 782.40 | 776.14 | 779.15 | 5,810 | +3.55(+0.46%) |
Sep 18, 2018 | 767.28 | 780.30 | 767.28 | 775.60 | 19,024 | +2.77(+0.36%) |
Sep 17, 2018 | 771.27 | 775.53 | 762.38 | 772.82 | 8,069 | +4.63(+0.60%) |
Sep 14, 2018 | 776.01 | 778.32 | 762.91 | 768.20 | 20,171 | -15.76(-2.01%) |
Sep 13, 2018 | 778.21 | 787.52 | 769.99 | 783.96 | 8,314 | +5.74(+0.74%) |
Sep 12, 2018 | 791.17 | 791.17 | 772.97 | 778.21 | 17,973 | -7.18(-0.91%) |
Sep 11, 2018 | 772.50 | 787.53 | 772.50 | 785.39 | 20,028 | +16.98(+2.21%) |
Sep 10, 2018 | 778.23 | 778.23 | 764.24 | 768.41 | 7,176 | -10.73(-1.38%) |
Sep 07, 2018 | 790.80 | 790.80 | 776.57 | 779.15 | 9,871 | -3.49(-0.45%) |
Sep 06, 2018 | 799.98 | 801.51 | 780.19 | 782.63 | 12,084 | -8.87(-1.12%) |
Sep 05, 2018 | 798.55 | 798.55 | 784.29 | 791.50 | 7,170 | -7.12(-0.89%) |
Sep 04, 2018 | 782.87 | 799.58 | 776.68 | 798.62 | 19,068 | +20.77(+2.67%) |
Aug 31, 2018 | 777.85 | 777.85 | 777.85 | 0 | +5.33(+0.69%) | |
Aug 30, 2018 | 765.59 | 778.67 | 762.03 | 772.52 | 10,896 | +12.95(+1.70%) |
Aug 29, 2018 | 774.01 | 781.01 | 759.57 | 759.57 | 23,018 | -8.45(-1.10%) |
Aug 28, 2018 | 799.65 | 801.85 | 766.56 | 768.03 | 11,270 | -30.30(-3.80%) |
Aug 27, 2018 | 794.45 | 814.56 | 794.45 | 798.33 | 20,036 | +8.93(+1.13%) |
Aug 24, 2018 | 763.30 | 790.74 | 763.30 | 789.40 | 16,631 | +29.49(+3.88%) |
Aug 23, 2018 | 749.32 | 763.30 | 742.80 | 759.91 | 17,028 | +13.38(+1.79%) |
Aug 22, 2018 | 746.34 | 750.01 | 745.59 | 746.53 | 4,225 | +0.93(+0.13%) |
Aug 21, 2018 | 751.71 | 754.45 | 742.54 | 745.59 | 10,733 | -4.66(-0.62%) |
Aug 20, 2018 | 745.59 | 750.25 | 740.95 | 750.25 | 11,533 | +10.57(+1.43%) |
Aug 17, 2018 | 736.27 | 739.68 | 728.98 | 739.68 | 9,120 | +4.34(+0.59%) |
Aug 16, 2018 | 736.84 | 743.74 | 731.15 | 735.34 | 9,649 | +6.43(+0.88%) |
Aug 15, 2018 | 722.98 | 737.27 | 708.31 | 728.91 | 10,576 | +1.68(+0.23%) |
Aug 14, 2018 | 742.82 | 744.66 | 727.23 | 727.23 | 14,105 | -17.62(-2.37%) |
Aug 13, 2018 | 750.25 | 767.08 | 736.09 | 744.85 | 14,303 | -5.40(-0.72%) |
Aug 10, 2018 | 755.78 | 759.29 | 740.91 | 750.25 | 10,729 | -2.76(-0.37%) |
Aug 09, 2018 | 759.28 | 769.73 | 748.39 | 753.01 | 15,584 | +1.86(+0.25%) |
Aug 08, 2018 | 751.33 | 753.84 | 747.99 | 751.15 | 4,934 | -5.01(-0.66%) |
Aug 07, 2018 | 758.18 | 760.51 | 750.72 | 756.16 | 23,294 | +6.75(+0.90%) |
Aug 06, 2018 | 744.82 | 758.27 | 742.38 | 749.41 | 15,131 | +4.92(+0.66%) |
Aug 03, 2018 | 748.17 | 750.25 | 734.88 | 744.49 | 16,094 | -4.26(-0.57%) |
Aug 02, 2018 | 735.34 | 753.98 | 731.67 | 748.75 | 23,855 | +11.55(+1.57%) |
Aug 01, 2018 | 712.97 | 745.59 | 712.97 | 737.21 | 30,662 | +47.46(+6.88%) |
Jul 31, 2018 | 687.82 | 703.02 | 675.70 | 689.75 | 15,574 | +5.95(+0.87%) |
Jul 30, 2018 | 692.47 | 692.48 | 671.03 | 683.80 | 13,975 | -5.87(-0.85%) |
Jul 27, 2018 | 698.99 | 709.56 | 681.29 | 689.67 | 12,339 | -9.32(-1.33%) |
Jul 26, 2018 | 719.87 | 723.44 | 698.99 | 698.99 | 10,571 | -22.27(-3.09%) |
Jul 25, 2018 | 724.16 | 724.62 | 717.62 | 721.27 | 8,289 | -4.29(-0.59%) |
Jul 24, 2018 | 727.33 | 728.35 | 721.29 | 725.56 | 8,852 | +5.30(+0.74%) |
Jul 23, 2018 | 724.76 | 734.41 | 713.07 | 720.25 | 11,180 | -1.99(-0.27%) |
Jul 20, 2018 | 716.00 | 722.24 | 708.43 | 722.24 | 9,847 | +8.80(+1.23%) |
Jul 19, 2018 | 718.52 | 722.01 | 708.74 | 713.44 | 7,184 | -5.50(-0.76%) |
Jul 18, 2018 | 725.08 | 725.08 | 710.69 | 718.94 | 12,456 | -7.88(-1.08%) |
Jul 17, 2018 | 732.55 | 734.97 | 717.93 | 726.82 | 7,628 | -8.83(-1.20%) |
Jul 16, 2018 | 736.74 | 736.74 | 727.63 | 735.65 | 8,618 | -2.39(-0.32%) |
Jul 13, 2018 | 743.71 | 743.73 | 731.62 | 738.04 | 9,140 | -2.42(-0.33%) |
Jul 12, 2018 | 739.67 | 760.77 | 728.88 | 740.47 | 30,482 | +9.79(+1.34%) |
Jul 11, 2018 | 698.99 | 731.40 | 697.29 | 730.68 | 34,429 | +30.29(+4.32%) |
Jul 10, 2018 | 687.81 | 701.32 | 684.61 | 700.39 | 30,279 | +16.82(+2.46%) |
Jul 09, 2018 | 671.03 | 683.57 | 668.11 | 683.57 | 20,522 | +12.58(+1.88%) |
Jul 06, 2018 | 665.44 | 680.85 | 663.58 | 670.99 | 28,389 | +4.71(+0.71%) |
Jul 05, 2018 | 648.67 | 670.72 | 648.67 | 666.28 | 13,843 | +19.02(+2.94%) |
Jul 03, 2018 | 647.26 | 647.26 | 647.26 | 0 | -0.43(-0.07%) |