Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 730.05 | 730.05 | 681.15 | 707.70 | 12,533 | -28.20(-3.83%) |
Sep 27, 2018 | 738.15 | 744.60 | 724.80 | 735.90 | 4,071 | -2.25(-0.30%) |
Sep 26, 2018 | 721.80 | 746.85 | 707.66 | 738.15 | 7,873 | +18.00(+2.50%) |
Sep 25, 2018 | 743.70 | 760.35 | 713.85 | 720.15 | 6,697 | -24.15(-3.24%) |
Sep 24, 2018 | 764.25 | 797.85 | 734.70 | 744.30 | 9,584 | -24.00(-3.12%) |
Sep 21, 2018 | 776.40 | 791.00 | 753.83 | 768.30 | 39,260 | -7.20(-0.93%) |
Sep 20, 2018 | 739.50 | 818.10 | 737.68 | 775.50 | 20,379 | +39.60(+5.38%) |
Sep 19, 2018 | 744.45 | 759.45 | 661.80 | 735.90 | 21,045 | -6.15(-0.83%) |
Sep 18, 2018 | 675.00 | 751.75 | 675.00 | 742.05 | 15,976 | +70.80(+10.55%) |
Sep 17, 2018 | 746.70 | 759.59 | 656.10 | 671.25 | 17,154 | -70.05(-9.45%) |
Sep 14, 2018 | 721.35 | 751.50 | 712.50 | 741.30 | 9,926 | +22.05(+3.07%) |
Sep 13, 2018 | 758.85 | 786.60 | 706.20 | 719.25 | 18,567 | -40.50(-5.33%) |
Sep 12, 2018 | 653.85 | 794.85 | 651.75 | 759.75 | 43,831 | +108.45(+16.65%) |
Sep 11, 2018 | 616.35 | 653.55 | 601.20 | 651.30 | 11,983 | +37.50(+6.11%) |
Sep 10, 2018 | 601.95 | 622.50 | 597.75 | 613.80 | 17,946 | +15.30(+2.56%) |
Sep 07, 2018 | 591.30 | 618.38 | 591.30 | 598.50 | 9,300 | +3.75(+0.63%) |
Sep 06, 2018 | 651.90 | 666.60 | 593.70 | 594.75 | 14,409 | -64.80(-9.82%) |
Sep 05, 2018 | 669.15 | 670.80 | 637.80 | 659.55 | 9,622 | -12.75(-1.90%) |
Sep 04, 2018 | 638.85 | 687.00 | 634.80 | 672.30 | 8,265 | +32.25(+5.04%) |
Aug 31, 2018 | 640.05 | 640.05 | 640.05 | 0 | +39.30(+6.54%) | |
Aug 30, 2018 | 573.75 | 615.30 | 570.30 | 600.75 | 11,983 | +28.95(+5.06%) |
Aug 29, 2018 | 573.00 | 580.80 | 565.80 | 571.80 | 5,517 | -2.25(-0.39%) |
Aug 28, 2018 | 587.70 | 589.80 | 555.75 | 574.05 | 8,521 | -10.50(-1.80%) |
Aug 27, 2018 | 590.40 | 596.10 | 567.60 | 584.55 | 17,340 | +9.45(+1.64%) |
Aug 24, 2018 | 559.95 | 583.20 | 544.65 | 575.10 | 16,933 | +13.50(+2.40%) |
Aug 23, 2018 | 577.95 | 584.37 | 554.40 | 561.60 | 9,037 | -15.60(-2.70%) |
Aug 22, 2018 | 577.50 | 585.00 | 572.55 | 577.20 | 13,448 | +1.05(+0.18%) |
Aug 21, 2018 | 571.50 | 582.08 | 565.50 | 576.15 | 7,999 | +2.70(+0.47%) |
Aug 20, 2018 | 599.62 | 608.92 | 569.25 | 573.45 | 6,142 | -20.40(-3.44%) |
Aug 17, 2018 | 582.45 | 607.50 | 582.45 | 593.85 | 6,140 | +11.70(+2.01%) |
Aug 16, 2018 | 580.65 | 591.90 | 571.95 | 582.15 | 8,443 | +4.95(+0.86%) |
Aug 15, 2018 | 582.90 | 594.60 | 563.05 | 577.20 | 4,846 | -8.10(-1.38%) |
Aug 14, 2018 | 579.90 | 591.90 | 575.55 | 585.30 | 3,068 | +8.25(+1.43%) |
Aug 13, 2018 | 567.15 | 594.75 | 559.10 | 577.05 | 6,016 | +5.40(+0.94%) |
Aug 10, 2018 | 582.75 | 597.30 | 568.50 | 571.65 | 5,966 | -12.15(-2.08%) |
Aug 09, 2018 | 584.70 | 615.90 | 574.80 | 583.80 | 6,808 | -1.05(-0.18%) |
Aug 08, 2018 | 575.70 | 598.50 | 564.60 | 584.85 | 6,778 | +15.60(+2.74%) |
Aug 07, 2018 | 569.85 | 574.05 | 562.50 | 569.25 | 9,611 | +4.95(+0.88%) |
Aug 06, 2018 | 572.25 | 572.84 | 557.25 | 564.30 | 9,340 | -12.75(-2.21%) |
Aug 03, 2018 | 602.55 | 641.85 | 570.15 | 577.05 | 7,260 | -25.35(-4.21%) |
Aug 02, 2018 | 608.10 | 630.00 | 593.10 | 602.40 | 12,840 | -5.85(-0.96%) |
Aug 01, 2018 | 604.05 | 668.70 | 604.05 | 608.25 | 26,520 | +5.25(+0.87%) |
Jul 31, 2018 | 584.55 | 623.96 | 577.80 | 603.00 | 12,472 | +27.00(+4.69%) |
Jul 30, 2018 | 573.00 | 589.35 | 567.75 | 576.00 | 6,282 | +3.60(+0.63%) |
Jul 27, 2018 | 582.00 | 589.50 | 562.65 | 572.40 | 8,573 | -8.85(-1.52%) |
Jul 26, 2018 | 567.90 | 594.22 | 555.75 | 581.25 | 24,031 | +12.90(+2.27%) |
Jul 25, 2018 | 591.30 | 594.89 | 562.80 | 568.35 | 17,827 | -20.25(-3.44%) |
Jul 24, 2018 | 614.10 | 571.65 | 588.60 | 14,575 | -13.95(-2.32%) | |
Jul 23, 2018 | 647.85 | 647.85 | 598.58 | 602.55 | 16,609 | -44.10(-6.82%) |
Jul 20, 2018 | 661.65 | 663.14 | 622.50 | 646.65 | 18,505 | -15.00(-2.27%) |
Jul 19, 2018 | 656.10 | 682.85 | 645.32 | 661.65 | 12,283 | +2.70(+0.41%) |
Jul 18, 2018 | 641.55 | 672.00 | 637.95 | 658.95 | 10,286 | +14.10(+2.19%) |
Jul 17, 2018 | 629.10 | 659.08 | 626.40 | 644.85 | 11,439 | +16.80(+2.67%) |
Jul 16, 2018 | 634.35 | 636.73 | 605.70 | 628.05 | 6,734 | -7.20(-1.13%) |
Jul 13, 2018 | 611.70 | 637.65 | 593.55 | 635.25 | 9,884 | +20.40(+3.32%) |
Jul 12, 2018 | 644.85 | 651.75 | 601.65 | 614.85 | 15,372 | -18.15(-2.87%) |
Jul 11, 2018 | 612.00 | 638.25 | 600.75 | 633.00 | 7,417 | +17.40(+2.83%) |
Jul 10, 2018 | 636.45 | 642.90 | 605.30 | 615.60 | 6,677 | -20.55(-3.23%) |
Jul 09, 2018 | 644.40 | 660.15 | 629.25 | 636.15 | 13,787 | +2.25(+0.35%) |
Jul 06, 2018 | 583.80 | 649.95 | 582.86 | 633.90 | 19,646 | +49.65(+8.50%) |
Jul 05, 2018 | 588.90 | 599.38 | 562.50 | 584.25 | 7,629 | -3.90(-0.66%) |
Jul 03, 2018 | 588.15 | 588.15 | 588.15 | 0 | +42.90(+7.87%) |