Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 777.82 | 777.82 | 777.82 | 0 | +5.33(+0.69%) | |
Aug 30, 2018 | 765.55 | 778.63 | 762.00 | 772.49 | 10,896 | +12.95(+1.70%) |
Aug 29, 2018 | 773.98 | 780.98 | 759.54 | 759.54 | 23,019 | -8.45(-1.10%) |
Aug 28, 2018 | 799.62 | 801.82 | 766.53 | 768.00 | 11,270 | -30.30(-3.80%) |
Aug 27, 2018 | 794.42 | 814.53 | 794.42 | 798.29 | 20,037 | +8.93(+1.13%) |
Aug 24, 2018 | 763.27 | 790.71 | 763.27 | 789.37 | 16,631 | +29.49(+3.88%) |
Aug 23, 2018 | 749.29 | 763.27 | 742.77 | 759.88 | 17,028 | +13.38(+1.79%) |
Aug 22, 2018 | 746.31 | 749.98 | 745.56 | 746.50 | 4,225 | +0.93(+0.13%) |
Aug 21, 2018 | 751.68 | 754.42 | 742.51 | 745.56 | 10,734 | -4.66(-0.62%) |
Aug 20, 2018 | 745.56 | 750.22 | 740.92 | 750.22 | 11,533 | +10.57(+1.43%) |
Aug 17, 2018 | 736.24 | 739.65 | 728.95 | 739.65 | 9,120 | +4.34(+0.59%) |
Aug 16, 2018 | 736.81 | 743.71 | 731.12 | 735.31 | 9,649 | +6.43(+0.88%) |
Aug 15, 2018 | 722.95 | 737.24 | 708.29 | 728.88 | 10,576 | +1.68(+0.23%) |
Aug 14, 2018 | 742.79 | 744.63 | 727.20 | 727.20 | 14,105 | -17.62(-2.37%) |
Aug 13, 2018 | 750.22 | 767.05 | 736.06 | 744.82 | 14,304 | -5.41(-0.72%) |
Aug 10, 2018 | 755.75 | 759.26 | 740.88 | 750.22 | 10,730 | -2.76(-0.37%) |
Aug 09, 2018 | 759.25 | 769.70 | 748.36 | 752.98 | 15,585 | +1.86(+0.25%) |
Aug 08, 2018 | 751.29 | 753.81 | 747.96 | 751.12 | 4,934 | -5.01(-0.66%) |
Aug 07, 2018 | 758.14 | 760.48 | 750.69 | 756.13 | 23,295 | +6.75(+0.90%) |
Aug 06, 2018 | 744.79 | 758.24 | 742.35 | 749.38 | 15,131 | +4.92(+0.66%) |
Aug 03, 2018 | 748.14 | 750.22 | 734.85 | 744.46 | 16,095 | -4.26(-0.57%) |
Aug 02, 2018 | 735.31 | 753.95 | 731.64 | 748.72 | 23,856 | +11.55(+1.57%) |
Aug 01, 2018 | 712.95 | 745.56 | 712.95 | 737.18 | 30,663 | +47.46(+6.88%) |
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%) |