Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 553.49 | 580.15 | 540.01 | 547.92 | 91,216 | -29.01(-5.03%) |
Sep 27, 2018 | 558.18 | 592.75 | 554.96 | 576.93 | 106,479 | +33.99(+6.26%) |
Sep 26, 2018 | 533.86 | 562.58 | 524.78 | 542.94 | 133,477 | +24.90(+4.81%) |
Sep 25, 2018 | 477.60 | 522.43 | 475.85 | 518.04 | 102,984 | +14.91(+2.96%) |
Sep 24, 2018 | 544.47 | 550.58 | 499.05 | 503.12 | 116,919 | -45.42(-8.28%) |
Sep 21, 2018 | 520.30 | 565.72 | 515.06 | 548.54 | 144,817 | +43.09(+8.53%) |
Sep 20, 2018 | 515.35 | 522.92 | 494.10 | 505.45 | 113,672 | +10.48(+2.12%) |
Sep 19, 2018 | 488.57 | 519.28 | 483.33 | 494.97 | 151,809 | +1.46(+0.30%) |
Sep 18, 2018 | 478.08 | 501.96 | 472.84 | 493.52 | 113,590 | +18.93(+3.99%) |
Sep 17, 2018 | 440.23 | 479.25 | 439.94 | 474.59 | 127,700 | +34.36(+7.80%) |
Sep 14, 2018 | 438.20 | 447.22 | 417.23 | 440.23 | 121,623 | +20.38(+4.85%) |
Sep 13, 2018 | 434.41 | 444.60 | 415.49 | 419.85 | 173,518 | -20.96(-4.76%) |
Sep 12, 2018 | 449.55 | 455.96 | 434.41 | 440.82 | 120,856 | +8.15(+1.88%) |
Sep 11, 2018 | 438.20 | 442.85 | 422.18 | 432.66 | 188,261 | -49.21(-10.21%) |
Sep 10, 2018 | 492.93 | 497.74 | 469.35 | 481.87 | 87,913 | -14.27(-2.88%) |
Sep 07, 2018 | 502.25 | 516.23 | 481.00 | 496.14 | 152,314 | +18.63(+3.90%) |
Sep 06, 2018 | 452.75 | 480.41 | 439.07 | 477.50 | 164,163 | +35.23(+7.97%) |
Sep 05, 2018 | 428.30 | 457.41 | 421.31 | 442.27 | 126,453 | +10.77(+2.50%) |
Sep 04, 2018 | 446.64 | 455.37 | 428.95 | 431.50 | 204,991 | -70.46(-14.04%) |
Aug 31, 2018 | 501.96 | 501.96 | 501.96 | 0 | +33.77(+7.21%) | |
Aug 30, 2018 | 499.34 | 502.83 | 454.21 | 468.19 | 220,783 | -52.70(-10.12%) |
Aug 29, 2018 | 505.45 | 525.54 | 497.01 | 520.88 | 136,177 | +25.62(+5.17%) |
Aug 28, 2018 | 509.82 | 516.52 | 485.36 | 495.26 | 147,248 | -28.53(-5.45%) |
Aug 27, 2018 | 502.54 | 528.46 | 500.21 | 523.80 | 115,409 | +38.72(+7.98%) |
Aug 24, 2018 | 496.72 | 498.76 | 465.86 | 485.07 | 73,499 | +18.34(+3.93%) |
Aug 23, 2018 | 515.06 | 522.14 | 464.40 | 466.73 | 148,238 | -49.50(-9.59%) |
Aug 22, 2018 | 474.59 | 519.43 | 472.58 | 516.23 | 107,346 | +24.46(+4.97%) |
Aug 21, 2018 | 528.75 | 537.19 | 487.98 | 491.77 | 155,926 | -52.70(-9.68%) |
Aug 20, 2018 | 543.60 | 548.25 | 527.87 | 544.47 | 68,570 | -9.61(-1.73%) |
Aug 17, 2018 | 552.33 | 559.90 | 533.40 | 554.08 | 89,229 | -17.47(-3.06%) |
Aug 16, 2018 | 602.41 | 606.49 | 553.50 | 571.55 | 65,535 | -10.48(-1.80%) |
Aug 15, 2018 | 594.84 | 603.87 | 564.85 | 582.03 | 100,261 | -47.75(-7.58%) |
Aug 14, 2018 | 615.80 | 634.73 | 600.95 | 629.78 | 91,947 | +37.85(+6.39%) |
Aug 13, 2018 | 563.98 | 598.04 | 555.82 | 591.93 | 83,087 | +6.40(+1.09%) |
Aug 10, 2018 | 617.84 | 618.72 | 579.41 | 585.52 | 154,118 | -87.93(-13.06%) |
Aug 09, 2018 | 698.20 | 699.95 | 655.69 | 673.45 | 101,287 | -32.03(-4.54%) |
Aug 08, 2018 | 759.05 | 764.00 | 697.33 | 705.48 | 58,494 | -25.04(-3.43%) |
Aug 07, 2018 | 798.65 | 810.59 | 728.19 | 730.52 | 83,852 | -46.30(-5.96%) |
Aug 06, 2018 | 794.87 | 807.10 | 774.78 | 776.82 | 43,362 | -28.82(-3.58%) |
Aug 03, 2018 | 754.10 | 812.92 | 752.07 | 805.64 | 104,255 | +80.36(+11.08%) |
Aug 02, 2018 | 697.62 | 736.63 | 689.18 | 725.28 | 46,926 | +11.06(+1.55%) |
Aug 01, 2018 | 722.37 | 743.33 | 711.01 | 714.22 | 40,277 | -4.37(-0.61%) |
Jul 31, 2018 | 730.81 | 740.71 | 711.60 | 718.58 | 69,687 | -41.35(-5.44%) |
Jul 30, 2018 | 777.11 | 778.27 | 747.05 | 759.93 | 38,088 | -1.16(-0.15%) |
Jul 27, 2018 | 761.09 | 771.87 | 742.17 | 761.09 | 64,730 | +36.39(+5.02%) |
Jul 26, 2018 | 776.23 | 783.80 | 721.79 | 724.70 | 80,603 | -64.35(-8.16%) |
Jul 25, 2018 | 759.05 | 793.12 | 756.43 | 789.04 | 122,675 | +55.32(+7.54%) |
Jul 24, 2018 | 720.62 | 745.95 | 716.25 | 733.72 | 80,680 | +50.37(+7.37%) |
Jul 23, 2018 | 685.39 | 688.88 | 670.54 | 683.35 | 45,490 | -15.43(-2.21%) |
Jul 20, 2018 | 703.73 | 717.71 | 688.07 | 698.78 | 126,812 | +62.31(+9.79%) |
Jul 19, 2018 | 593.67 | 637.93 | 576.21 | 636.48 | 82,433 | +3.20(+0.51%) |
Jul 18, 2018 | 652.49 | 659.77 | 630.36 | 633.27 | 58,275 | -21.25(-3.25%) |
Jul 17, 2018 | 608.82 | 659.19 | 603.28 | 654.53 | 96,387 | +49.50(+8.18%) |
Jul 16, 2018 | 614.06 | 619.01 | 594.80 | 605.03 | 41,270 | -8.73(-1.42%) |
Jul 13, 2018 | 584.65 | 617.12 | 572.71 | 613.76 | 86,637 | +34.36(+5.93%) |
Jul 12, 2018 | 573.88 | 591.64 | 565.43 | 579.41 | 65,761 | +31.15(+5.68%) |
Jul 11, 2018 | 579.70 | 589.60 | 545.92 | 548.25 | 71,917 | -52.12(-8.68%) |
Jul 10, 2018 | 592.51 | 600.95 | 578.53 | 600.37 | 52,461 | +8.15(+1.38%) |
Jul 09, 2018 | 582.32 | 595.42 | 559.61 | 592.22 | 78,196 | +20.67(+3.62%) |
Jul 06, 2018 | 521.18 | 573.88 | 516.52 | 571.55 | 108,779 | +42.80(+8.09%) |
Jul 05, 2018 | 544.47 | 549.71 | 519.14 | 528.75 | 69,774 | -11.94(-2.21%) |
Jul 03, 2018 | 540.68 | 540.68 | 540.68 | 0 | +31.44(+6.17%) |