Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 719.13 | 744.95 | 694.06 | 735.03 | 92,171 | -20.77(-2.75%) |
Oct 30, 2018 | 776.94 | 804.44 | 722.69 | 755.80 | 129,178 | -12.53(-1.63%) |
Oct 29, 2018 | 674.23 | 811.74 | 660.02 | 768.34 | 143,544 | +63.23(+8.97%) |
Oct 26, 2018 | 724.00 | 766.09 | 676.85 | 705.10 | 168,677 | +0.93(+0.13%) |
Oct 25, 2018 | 781.99 | 791.72 | 664.13 | 704.17 | 186,538 | -105.32(-13.01%) |
Oct 24, 2018 | 654.59 | 810.05 | 648.60 | 809.49 | 120,053 | +148.54(+22.47%) |
Oct 23, 2018 | 696.87 | 731.11 | 620.73 | 660.95 | 99,195 | +3.37(+0.51%) |
Oct 22, 2018 | 610.07 | 687.14 | 610.07 | 657.58 | 112,197 | +42.28(+6.87%) |
Oct 19, 2018 | 566.29 | 622.97 | 547.96 | 615.30 | 105,185 | +40.97(+7.13%) |
Oct 18, 2018 | 550.01 | 590.89 | 544.07 | 574.33 | 96,727 | +32.93(+6.08%) |
Oct 17, 2018 | 549.64 | 575.64 | 541.22 | 541.41 | 71,985 | +2.81(+0.52%) |
Oct 16, 2018 | 621.29 | 629.34 | 533.36 | 538.60 | 116,957 | -104.95(-16.31%) |
Oct 15, 2018 | 623.35 | 656.84 | 617.36 | 643.55 | 41,810 | +26.38(+4.27%) |
Oct 12, 2018 | 614.37 | 651.78 | 602.77 | 617.17 | 64,389 | -36.85(-5.63%) |
Oct 11, 2018 | 636.07 | 665.63 | 605.58 | 654.03 | 74,392 | +18.15(+2.85%) |
Oct 10, 2018 | 580.51 | 636.26 | 569.84 | 635.88 | 107,808 | +61.55(+10.72%) |
Oct 09, 2018 | 560.30 | 579.20 | 538.41 | 574.33 | 71,369 | +17.21(+3.09%) |
Oct 08, 2018 | 547.77 | 580.69 | 527.19 | 557.12 | 83,423 | +20.95(+3.91%) |
Oct 05, 2018 | 512.97 | 569.10 | 497.44 | 536.17 | 110,862 | +19.83(+3.84%) |
Oct 04, 2018 | 473.69 | 520.83 | 473.69 | 516.34 | 113,902 | +47.71(+10.18%) |
Oct 03, 2018 | 486.97 | 504.18 | 462.09 | 468.63 | 64,972 | -28.06(-5.65%) |
Oct 02, 2018 | 473.12 | 504.37 | 470.88 | 496.70 | 81,125 | +21.33(+4.49%) |
Oct 01, 2018 | 453.67 | 478.36 | 448.06 | 475.37 | 58,975 | +18.90(+4.14%) |
Sep 28, 2018 | 456.85 | 462.09 | 447.49 | 456.47 | 53,864 | +1.31(+0.29%) |
Sep 27, 2018 | 453.86 | 463.02 | 447.32 | 455.16 | 66,203 | +3.18(+0.70%) |
Sep 26, 2018 | 440.57 | 453.67 | 433.65 | 451.98 | 72,247 | +9.35(+2.11%) |
Sep 25, 2018 | 441.88 | 447.66 | 435.71 | 442.63 | 71,412 | -2.88(-0.65%) |
Sep 24, 2018 | 462.29 | 466.58 | 443.84 | 445.51 | 66,290 | -15.29(-3.32%) |
Sep 21, 2018 | 437.87 | 464.53 | 436.19 | 460.80 | 74,117 | +20.32(+4.61%) |
Sep 20, 2018 | 454.83 | 458.36 | 440.30 | 440.48 | 85,507 | -23.11(-4.99%) |
Sep 19, 2018 | 467.14 | 468.63 | 452.04 | 463.60 | 65,817 | -1.68(-0.36%) |
Sep 18, 2018 | 476.27 | 484.47 | 461.92 | 465.27 | 69,569 | -18.27(-3.78%) |
Sep 17, 2018 | 462.48 | 486.15 | 454.83 | 483.54 | 69,136 | +23.49(+5.11%) |
Sep 14, 2018 | 455.21 | 464.71 | 445.33 | 460.05 | 68,334 | +1.68(+0.37%) |
Sep 13, 2018 | 449.24 | 464.34 | 446.26 | 458.38 | 64,557 | +1.31(+0.29%) |
Sep 12, 2018 | 449.24 | 470.68 | 444.21 | 457.07 | 86,238 | +6.71(+1.49%) |
Sep 11, 2018 | 455.58 | 462.29 | 444.95 | 450.36 | 63,900 | -0.19(-0.04%) |
Sep 10, 2018 | 444.58 | 457.63 | 441.60 | 450.55 | 49,843 | -0.93(-0.21%) |
Sep 07, 2018 | 454.28 | 468.44 | 432.47 | 451.48 | 84,229 | +3.73(+0.83%) |
Sep 06, 2018 | 416.62 | 450.55 | 411.03 | 447.75 | 116,036 | +31.13(+7.47%) |
Sep 05, 2018 | 408.98 | 426.87 | 408.42 | 416.62 | 65,081 | +9.69(+2.38%) |
Sep 04, 2018 | 406.00 | 422.59 | 402.64 | 406.93 | 104,634 | +2.80(+0.69%) |
Aug 31, 2018 | 404.13 | 404.13 | 404.13 | 0 | -2.80(-0.69%) | |
Aug 30, 2018 | 413.82 | 413.82 | 397.98 | 406.93 | 176,462 | -4.85(-1.18%) |
Aug 29, 2018 | 423.89 | 426.31 | 408.61 | 411.77 | 96,567 | -13.05(-3.07%) |
Aug 28, 2018 | 430.42 | 436.94 | 423.15 | 424.82 | 88,671 | -6.71(-1.56%) |
Aug 27, 2018 | 449.24 | 450.25 | 426.69 | 431.53 | 99,901 | -25.35(-5.55%) |
Aug 24, 2018 | 453.34 | 465.09 | 446.07 | 456.88 | 50,577 | -2.05(-0.45%) |
Aug 23, 2018 | 447.94 | 468.63 | 444.97 | 458.94 | 85,877 | +9.13(+2.03%) |
Aug 22, 2018 | 474.04 | 474.04 | 447.38 | 449.80 | 77,347 | -23.67(-5.00%) |
Aug 21, 2018 | 498.64 | 498.64 | 469.38 | 473.48 | 83,790 | -28.33(-5.65%) |
Aug 20, 2018 | 490.07 | 505.91 | 490.07 | 501.81 | 41,171 | +10.07(+2.05%) |
Aug 17, 2018 | 495.47 | 508.52 | 489.13 | 491.74 | 62,942 | -1.86(-0.38%) |
Aug 16, 2018 | 496.22 | 514.49 | 486.71 | 493.61 | 54,957 | -13.61(-2.68%) |
Aug 15, 2018 | 487.08 | 514.76 | 483.90 | 507.22 | 78,005 | +28.15(+5.88%) |
Aug 14, 2018 | 480.56 | 485.22 | 467.33 | 479.07 | 51,564 | -5.97(-1.23%) |
Aug 13, 2018 | 477.02 | 497.71 | 474.78 | 485.03 | 55,097 | +6.90(+1.44%) |
Aug 10, 2018 | 476.64 | 480.56 | 459.50 | 478.14 | 65,528 | +4.66(+0.98%) |
Aug 09, 2018 | 473.10 | 476.50 | 447.94 | 473.48 | 87,727 | +3.36(+0.71%) |
Aug 08, 2018 | 463.78 | 478.14 | 456.88 | 470.12 | 45,505 | +7.64(+1.65%) |
Aug 07, 2018 | 473.48 | 478.14 | 462.11 | 462.48 | 33,119 | -14.54(-3.05%) |
Aug 06, 2018 | 483.73 | 494.63 | 472.54 | 477.02 | 37,512 | -8.76(-1.80%) |
Aug 03, 2018 | 461.55 | 487.64 | 459.50 | 485.78 | 50,925 | +22.00(+4.74%) |
Aug 02, 2018 | 482.05 | 483.36 | 462.01 | 463.78 | 56,370 | -9.32(-1.97%) |
Aug 01, 2018 | 476.83 | 482.80 | 460.05 | 473.10 | 69,110 | -1.68(-0.35%) |
Jul 31, 2018 | 497.71 | 503.67 | 468.07 | 474.78 | 84,397 | -28.71(-5.70%) |
Jul 30, 2018 | 483.17 | 512.81 | 476.83 | 503.49 | 78,765 | +20.50(+4.25%) |
Jul 27, 2018 | 442.90 | 493.79 | 440.85 | 482.98 | 90,307 | +38.96(+8.77%) |
Jul 26, 2018 | 447.56 | 458.66 | 431.53 | 444.02 | 76,035 | +0.93(+0.21%) |
Jul 25, 2018 | 439.74 | 449.43 | 427.12 | 443.09 | 58,419 | +0.37(+0.08%) |
Jul 24, 2018 | 409.17 | 447.38 | 403.57 | 442.72 | 83,757 | +25.91(+6.22%) |
Jul 23, 2018 | 412.15 | 421.10 | 408.51 | 416.81 | 42,612 | +4.66(+1.13%) |
Jul 20, 2018 | 410.66 | 413.36 | 401.17 | 412.15 | 67,926 | +3.17(+0.77%) |
Jul 19, 2018 | 418.30 | 425.01 | 405.62 | 408.98 | 62,920 | -3.73(-0.90%) |
Jul 18, 2018 | 412.33 | 425.57 | 411.03 | 412.71 | 44,793 | +1.86(+0.45%) |
Jul 17, 2018 | 429.86 | 433.40 | 408.61 | 410.84 | 72,678 | -16.59(-3.88%) |
Jul 16, 2018 | 409.17 | 433.21 | 406.76 | 427.43 | 108,933 | +19.57(+4.80%) |
Jul 13, 2018 | 407.30 | 412.52 | 402.08 | 407.86 | 63,065 | +4.29(+1.06%) |
Jul 12, 2018 | 413.82 | 418.30 | 403.39 | 403.57 | 84,994 | -14.91(-3.56%) |
Jul 11, 2018 | 427.99 | 431.53 | 413.84 | 418.49 | 75,359 | -1.49(-0.36%) |
Jul 10, 2018 | 412.15 | 425.94 | 407.30 | 419.98 | 73,314 | +6.34(+1.53%) |
Jul 09, 2018 | 408.61 | 425.66 | 401.15 | 413.64 | 92,276 | +1.49(+0.36%) |
Jul 06, 2018 | 442.90 | 445.89 | 411.03 | 412.15 | 146,086 | -36.35(-8.10%) |
Jul 05, 2018 | 448.87 | 463.04 | 441.60 | 448.50 | 63,615 | -7.83(-1.72%) |
Jul 03, 2018 | 456.33 | 456.33 | 456.33 | 0 | -10.07(-2.16%) | |
Jul 02, 2018 | 493.79 | 501.44 | 466.32 | 466.39 | 52,237 | -16.59(-3.44%) |
Jun 29, 2018 | 493.61 | 463.60 | 482.98 | 82,262 | -16.78(-3.36%) | |
Jun 28, 2018 | 508.89 | 535.92 | 494.91 | 499.76 | 89,023 | -8.39(-1.65%) |
Jun 27, 2018 | 463.04 | 509.27 | 459.50 | 508.15 | 90,972 | +43.99(+9.48%) |
Jun 26, 2018 | 464.53 | 485.96 | 454.65 | 464.15 | 51,201 | -4.47(-0.95%) |
Jun 25, 2018 | 442.72 | 475.34 | 439.92 | 468.63 | 106,577 | +35.60(+8.22%) |
Jun 22, 2018 | 428.74 | 446.07 | 427.06 | 433.02 | 58,593 | -0.19(-0.04%) |
Jun 21, 2018 | 409.72 | 435.45 | 404.32 | 433.21 | 112,156 | +23.86(+5.83%) |
Jun 20, 2018 | 431.16 | 431.16 | 408.42 | 409.35 | 161,070 | -28.33(-6.47%) |
Jun 19, 2018 | 465.83 | 465.83 | 436.19 | 437.69 | 96,765 | -20.80(-4.54%) |
Jun 18, 2018 | 467.42 | 476.55 | 455.32 | 458.48 | 58,445 | -5.03(-1.08%) |
Jun 15, 2018 | 468.54 | 455.32 | 463.51 | 72,706 | +5.77(+1.26%) | |
Jun 14, 2018 | 458.67 | 465.93 | 454.57 | 457.74 | 38,049 | -5.03(-1.09%) |
Jun 13, 2018 | 467.05 | 472.08 | 451.78 | 462.76 | 68,609 | -4.10(-0.88%) |
Jun 12, 2018 | 481.39 | 482.13 | 459.41 | 466.86 | 87,763 | -15.27(-3.17%) |
Jun 11, 2018 | 473.94 | 489.26 | 470.59 | 482.13 | 75,892 | +6.70(+1.41%) |
Jun 08, 2018 | 482.50 | 483.62 | 469.47 | 475.43 | 55,732 | -3.35(-0.70%) |
Jun 07, 2018 | 456.43 | 487.35 | 454.57 | 478.78 | 112,647 | +23.28(+5.11%) |
Jun 06, 2018 | 449.56 | 455.50 | 95,174 | -8.94(-1.92%) | ||
Jun 05, 2018 | 477.85 | 477.85 | 459.97 | 464.44 | 98,511 | -10.43(-2.20%) |
Jun 04, 2018 | 462.95 | 500.74 | 458.11 | 474.87 | 93,737 | +4.84(+1.03%) |
Jun 01, 2018 | 482.69 | 485.11 | 466.68 | 470.03 | 110,533 | -18.25(-3.74%) |
May 31, 2018 | 508.95 | 508.95 | 481.03 | 488.28 | 125,078 | -23.65(-4.62%) |
May 30, 2018 | 534.46 | 535.58 | 506.34 | 511.93 | 97,871 | -29.05(-5.37%) |
May 29, 2018 | 537.81 | 561.84 | 525.52 | 540.98 | 67,516 | +9.68(+1.82%) |
May 25, 2018 | 531.29 | 531.29 | 531.29 | 0 | -4.84(-0.90%) | |
May 24, 2018 | 541.54 | 549.92 | 530.36 | 536.14 | 31,928 | -5.40(-1.00%) |
May 23, 2018 | 554.01 | 554.76 | 527.38 | 541.54 | 52,529 | -5.03(-0.92%) |
May 22, 2018 | 547.50 | 561.84 | 531.29 | 546.57 | 58,843 | -6.89(-1.24%) |
May 21, 2018 | 510.81 | 559.41 | 508.76 | 553.46 | 76,659 | +30.73(+5.88%) |
May 18, 2018 | 520.68 | 536.32 | 511.37 | 522.73 | 52,696 | +2.98(+0.57%) |
May 17, 2018 | 525.34 | 534.09 | 514.54 | 519.75 | 64,625 | -5.03(-0.96%) |
May 16, 2018 | 547.50 | 547.50 | 517.70 | 524.78 | 53,377 | -20.86(-3.82%) |
May 15, 2018 | 543.59 | 556.79 | 541.91 | 545.63 | 54,837 | +9.68(+1.81%) |
May 14, 2018 | 551.59 | 558.11 | 531.28 | 535.95 | 104,515 | -22.72(-4.07%) |
May 11, 2018 | 613.98 | 614.54 | 556.06 | 558.67 | 120,337 | -51.58(-8.45%) |
May 10, 2018 | 590.89 | 613.23 | 572.08 | 610.25 | 78,665 | +14.53(+2.44%) |
May 09, 2018 | 626.27 | 638.93 | 584.82 | 595.73 | 65,653 | -36.69(-5.80%) |
May 08, 2018 | 630.74 | 644.71 | 629.43 | 632.41 | 51,052 | +8.75(+1.40%) |
May 07, 2018 | 639.68 | 641.91 | 613.42 | 623.66 | 60,262 | -25.33(-3.90%) |
May 04, 2018 | 683.07 | 684.18 | 632.23 | 648.99 | 61,025 | -34.26(-5.01%) |
May 03, 2018 | 657.18 | 696.29 | 635.39 | 683.25 | 72,379 | +34.45(+5.31%) |
May 02, 2018 | 652.53 | 658.30 | 624.03 | 648.80 | 49,140 | +8.75(+1.37%) |
May 01, 2018 | 657.55 | 674.13 | 637.81 | 640.05 | 45,362 | -21.42(-3.24%) |
Apr 30, 2018 | 620.87 | 661.47 | 615.10 | 661.47 | 69,087 | +31.84(+5.06%) |
Apr 27, 2018 | 633.35 | 646.57 | 618.45 | 629.62 | 87,801 | -13.78(-2.14%) |
Apr 26, 2018 | 671.34 | 677.48 | 633.90 | 643.40 | 70,831 | -34.27(-5.06%) |
Apr 25, 2018 | 669.66 | 708.15 | 657.95 | 677.67 | 69,550 | +2.05(+0.30%) |
Apr 24, 2018 | 635.02 | 689.03 | 629.62 | 675.62 | 67,741 | +35.01(+5.47%) |
Apr 23, 2018 | 626.08 | 658.67 | 619.75 | 640.61 | 71,612 | +17.69(+2.84%) |
Apr 20, 2018 | 617.89 | 631.30 | 606.17 | 622.92 | 43,372 | +7.26(+1.18%) |
Apr 19, 2018 | 590.33 | 621.43 | 579.15 | 615.65 | 63,368 | +30.73(+5.25%) |
Apr 18, 2018 | 573.57 | 590.31 | 564.46 | 584.93 | 45,038 | +4.47(+0.77%) |
Apr 17, 2018 | 612.67 | 615.28 | 570.99 | 580.46 | 52,450 | -45.62(-7.29%) |
Apr 16, 2018 | 603.36 | 634.84 | 592.19 | 626.08 | 38,375 | +13.41(+2.19%) |
Apr 13, 2018 | 587.53 | 625.34 | 586.23 | 612.67 | 62,234 | +18.25(+3.07%) |
Apr 12, 2018 | 607.83 | 618.06 | 582.32 | 594.42 | 76,997 | -28.12(-4.52%) |
Apr 11, 2018 | 652.71 | 652.71 | 600.20 | 622.54 | 70,131 | -12.85(-2.02%) |
Apr 10, 2018 | 685.30 | 700.94 | 627.57 | 635.39 | 82,735 | -87.52(-12.11%) |
Apr 09, 2018 | 733.72 | 733.72 | 682.15 | 722.92 | 87,783 | -62.57(-7.97%) |
Apr 06, 2018 | 749.36 | 798.04 | 726.27 | 785.49 | 60,026 | +67.23(+9.36%) |
Apr 05, 2018 | 669.10 | 726.64 | 669.10 | 718.26 | 41,838 | +39.11(+5.76%) |
Apr 04, 2018 | 791.63 | 795.92 | 669.48 | 679.16 | 69,876 | -77.10(-10.19%) |
Apr 03, 2018 | 746.75 | 799.83 | 731.11 | 756.25 | 46,933 | -13.04(-1.69%) |
Apr 02, 2018 | 691.07 | 784.56 | 689.21 | 769.29 | 78,117 | +90.32(+13.30%) |