Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jul 02, 2018 | 497.88 | 511.57 | 493.23 | 509.24 | 43,249 | -9.03(-1.74%) |
Jun 29, 2018 | 536.32 | 510.40 | 518.26 | 78,036 | +8.74(+1.71%) | |
Jun 28, 2018 | 497.88 | 517.68 | 486.24 | 509.53 | 61,248 | +34.94(+7.36%) |
Jun 27, 2018 | 520.59 | 532.53 | 473.13 | 474.59 | 92,821 | -52.41(-9.94%) |
Jun 26, 2018 | 542.14 | 544.47 | 511.86 | 527.00 | 59,500 | -8.44(-1.58%) |
Jun 25, 2018 | 536.90 | 543.89 | 502.25 | 535.44 | 66,386 | +11.06(+2.11%) |
Jun 22, 2018 | 536.32 | 537.19 | 508.37 | 524.38 | 65,932 | +9.32(+1.81%) |
Jun 21, 2018 | 553.20 | 555.82 | 513.32 | 515.06 | 75,627 | -34.65(-6.30%) |
Jun 20, 2018 | 590.18 | 591.30 | 545.92 | 549.71 | 70,862 | -6.41(-1.15%) |
Jun 19, 2018 | 508.07 | 577.37 | 503.12 | 556.12 | 84,221 | +29.70(+5.64%) |
Jun 18, 2018 | 521.47 | 540.68 | 506.62 | 526.42 | 85,725 | -21.55(-3.93%) |
Jun 15, 2018 | 554.08 | 515.64 | 547.96 | 72,694 | +15.43(+2.90%) | |
Jun 14, 2018 | 598.92 | 603.58 | 531.08 | 532.53 | 128,135 | -59.40(-10.03%) |
Jun 13, 2018 | 613.47 | 614.06 | 556.53 | 591.93 | 97,051 | -17.47(-2.87%) |
Jun 12, 2018 | 598.04 | 630.94 | 593.09 | 609.40 | 75,168 | +17.76(+3.00%) |
Jun 11, 2018 | 619.01 | 636.18 | 582.32 | 591.64 | 107,820 | -17.18(-2.82%) |
Jun 08, 2018 | 596.88 | 632.98 | 535.15 | 608.82 | 210,464 | +68.71(+12.72%) |
Jun 07, 2018 | 596.00 | 596.88 | 460.62 | 540.10 | 323,279 | -98.12(-15.37%) |
Jun 06, 2018 | 626.58 | 638.22 | 113,899 | -31.74(-4.74%) | ||
Jun 05, 2018 | 737.22 | 750.00 | 663.85 | 669.96 | 102,210 | -85.02(-11.26%) |
Jun 04, 2018 | 750.03 | 764.88 | 732.85 | 754.98 | 59,611 | +35.81(+4.98%) |
Jun 01, 2018 | 734.31 | 756.14 | 662.39 | 719.16 | 128,268 | +10.48(+1.48%) |
May 31, 2018 | 718.29 | 730.52 | 701.99 | 708.68 | 54,233 | +5.24(+0.74%) |
May 30, 2018 | 701.11 | 723.82 | 662.97 | 703.44 | 87,804 | +11.36(+1.64%) |
May 29, 2018 | 712.18 | 741.00 | 674.53 | 692.09 | 118,735 | -125.78(-15.38%) |
May 25, 2018 | 817.87 | 817.87 | 817.87 | 0 | -62.31(-7.08%) | |
May 24, 2018 | 866.20 | 882.22 | 836.50 | 880.18 | 47,427 | -40.18(-4.37%) |
May 23, 2018 | 938.99 | 947.73 | 899.98 | 920.36 | 40,632 | -48.04(-4.96%) |
May 22, 2018 | 926.76 | 992.86 | 913.08 | 968.40 | 39,195 | +69.00(+7.67%) |
May 21, 2018 | 946.27 | 952.09 | 879.89 | 899.39 | 33,332 | +4.95(+0.55%) |
May 18, 2018 | 880.18 | 904.63 | 845.82 | 894.44 | 112,710 | -61.73(-6.46%) |
May 17, 2018 | 1032 | 1034 | 937.53 | 956.17 | 92,915 | -114.72(-10.71%) |
May 16, 2018 | 1061 | 1085 | 1053 | 1071 | 22,787 | +30.28(+2.91%) |
May 15, 2018 | 995.77 | 1052 | 968.11 | 1041 | 45,256 | -36.39(-3.38%) |
May 14, 2018 | 1122 | 1137 | 1053 | 1077 | 20,015 | -23.88(-2.17%) |
May 11, 2018 | 1165 | 1185 | 1094 | 1101 | 23,888 | -76.86(-6.53%) |
May 10, 2018 | 1121 | 1190 | 1117 | 1178 | 48,278 | +108.89(+10.19%) |
May 09, 2018 | 1022 | 1074 | 1009 | 1069 | 20,182 | +27.08(+2.60%) |
May 08, 2018 | 1044 | 1061 | 997.51 | 1042 | 27,991 | +0.58(+0.06%) |
May 07, 2018 | 1071 | 1088 | 1034 | 1041 | 18,008 | -50.95(-4.67%) |
May 04, 2018 | 1067 | 1117 | 1061 | 1092 | 12,837 | -1.17(-0.11%) |
May 03, 2018 | 1116 | 1131 | 1055 | 1093 | 37,663 | -31.15(-2.77%) |
May 02, 2018 | 1169 | 1176 | 1114 | 1124 | 41,734 | -56.78(-4.81%) |