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%) |