Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jul 02, 2018 | 648.05 | 659.96 | 645.00 | 647.69 | 10,530 | -0.37(-0.06%) |
Jun 29, 2018 | 650.02 | 656.03 | 648.06 | 648.06 | 8,842 | -1.96(-0.30%) |
Jun 28, 2018 | 658.73 | 659.84 | 643.08 | 650.02 | 21,569 | -4.04(-0.62%) |
Jun 27, 2018 | 661.72 | 661.72 | 654.05 | 654.05 | 13,417 | -8.59(-1.30%) |
Jun 26, 2018 | 661.23 | 667.31 | 653.79 | 662.65 | 21,841 | +10.93(+1.68%) |
Jun 25, 2018 | 658.03 | 658.36 | 647.55 | 651.71 | 6,972 | -5.48(-0.83%) |
Jun 22, 2018 | 650.53 | 662.65 | 648.29 | 657.20 | 16,154 | +3.50(+0.54%) |
Jun 21, 2018 | 653.44 | 653.69 | 641.40 | 653.69 | 11,726 | -3.49(-0.53%) |
Jun 20, 2018 | 654.75 | 659.85 | 652.20 | 657.18 | 8,848 | -0.66(-0.10%) |
Jun 19, 2018 | 634.54 | 661.59 | 634.54 | 657.84 | 24,748 | +14.94(+2.32%) |
Jun 18, 2018 | 633.06 | 645.66 | 631.75 | 642.90 | 15,870 | +10.86(+1.72%) |
Jun 15, 2018 | 643.08 | 629.28 | 632.04 | 25,979 | -14.34(-2.22%) | |
Jun 14, 2018 | 652.39 | 652.53 | 644.66 | 646.38 | 5,708 | -5.97(-0.92%) |
Jun 13, 2018 | 652.39 | 653.34 | 642.61 | 652.36 | 15,046 | -0.97(-0.15%) |
Jun 12, 2018 | 652.34 | 654.58 | 649.60 | 653.33 | 8,048 | +0.31(+0.05%) |
Jun 11, 2018 | 660.92 | 660.92 | 651.41 | 653.02 | 13,996 | -7.75(-1.17%) |
Jun 08, 2018 | 652.25 | 663.58 | 651.72 | 660.77 | 17,123 | +7.58(+1.16%) |
Jun 07, 2018 | 642.16 | 661.25 | 636.27 | 653.20 | 32,528 | +14.98(+2.35%) |
Jun 06, 2018 | 625.05 | 638.22 | 33,449 | -6.08(-0.94%) | ||
Jun 05, 2018 | 658.28 | 664.03 | 638.70 | 644.30 | 26,896 | -12.53(-1.91%) |
Jun 04, 2018 | 668.61 | 689.57 | 656.57 | 656.83 | 32,957 | -10.51(-1.58%) |
Jun 01, 2018 | 661.72 | 668.03 | 657.06 | 667.34 | 16,709 | +8.71(+1.32%) |
May 31, 2018 | 644.94 | 659.84 | 644.01 | 658.64 | 22,746 | +12.84(+1.99%) |
May 30, 2018 | 633.85 | 646.81 | 632.91 | 645.80 | 14,977 | +12.97(+2.05%) |
May 29, 2018 | 636.55 | 641.17 | 626.30 | 632.82 | 9,197 | -4.85(-0.76%) |
May 25, 2018 | 637.67 | 637.67 | 637.67 | 0 | -10.90(-1.68%) | |
May 24, 2018 | 639.08 | 652.39 | 637.38 | 648.57 | 18,000 | +3.68(+0.57%) |
May 23, 2018 | 640.28 | 645.78 | 636.55 | 644.89 | 12,881 | +4.82(+0.75%) |
May 22, 2018 | 654.35 | 656.12 | 640.07 | 640.07 | 9,980 | -14.23(-2.17%) |
May 21, 2018 | 644.64 | 658.92 | 644.64 | 654.30 | 23,514 | +17.49(+2.75%) |
May 18, 2018 | 650.53 | 656.12 | 635.63 | 636.81 | 32,049 | -6.35(-0.99%) |
May 17, 2018 | 608.18 | 644.24 | 608.18 | 643.16 | 44,703 | +35.82(+5.90%) |
May 16, 2018 | 586.32 | 610.14 | 583.85 | 607.34 | 22,142 | +28.09(+4.85%) |
May 15, 2018 | 578.77 | 582.19 | 564.84 | 579.25 | 31,588 | +1.49(+0.26%) |
May 14, 2018 | 601.61 | 601.61 | 574.52 | 577.76 | 47,351 | -24.12(-4.01%) |
May 11, 2018 | 613.33 | 619.12 | 596.96 | 601.88 | 19,574 | -9.91(-1.62%) |
May 10, 2018 | 601.13 | 622.39 | 601.13 | 611.79 | 16,485 | +8.88(+1.47%) |
May 09, 2018 | 597.20 | 612.82 | 597.20 | 602.91 | 18,580 | +2.81(+0.47%) |
May 08, 2018 | 607.71 | 618.56 | 588.10 | 600.09 | 32,075 | -6.46(-1.06%) |
May 07, 2018 | 592.40 | 631.10 | 589.95 | 606.55 | 39,973 | +21.14(+3.61%) |
May 04, 2018 | 590.51 | 593.43 | 578.88 | 585.41 | 19,155 | +0.44(+0.08%) |
May 03, 2018 | 580.54 | 596.37 | 580.54 | 584.97 | 28,844 | +6.92(+1.20%) |
May 02, 2018 | 550.87 | 580.63 | 550.87 | 578.06 | 30,272 | +27.46(+4.99%) |