Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 453.26 | 470.98 | 449.99 | 467.25 | 1,627 | +15.85(+3.51%) |
Oct 30, 2018 | 463.52 | 463.98 | 439.73 | 451.39 | 2,816 | -12.59(-2.71%) |
Oct 29, 2018 | 469.11 | 470.98 | 455.59 | 463.98 | 2,754 | -16.32(-3.40%) |
Oct 26, 2018 | 455.59 | 488.23 | 453.72 | 480.30 | 3,214 | +28.91(+6.40%) |
Oct 25, 2018 | 466.78 | 470.49 | 443.46 | 451.39 | 2,423 | -18.19(-3.87%) |
Oct 24, 2018 | 482.63 | 486.37 | 456.99 | 469.58 | 2,970 | -14.92(-3.08%) |
Oct 23, 2018 | 496.62 | 501.75 | 475.64 | 484.50 | 2,638 | -7.00(-1.42%) |
Oct 22, 2018 | 475.64 | 491.96 | 461.70 | 491.50 | 4,412 | +18.65(+3.94%) |
Oct 19, 2018 | 481.24 | 481.24 | 469.11 | 472.84 | 1,715 | -7.93(-1.65%) |
Oct 18, 2018 | 481.70 | 485.40 | 470.98 | 480.77 | 2,003 | +1.40(+0.29%) |
Oct 17, 2018 | 477.50 | 489.16 | 473.50 | 479.37 | 1,764 | +5.13(+1.08%) |
Oct 16, 2018 | 500.82 | 509.68 | 471.44 | 474.24 | 2,288 | -32.18(-6.35%) |
Oct 15, 2018 | 511.55 | 513.88 | 491.73 | 506.42 | 3,371 | -7.93(-1.54%) |
Oct 12, 2018 | 499.42 | 521.80 | 489.63 | 514.34 | 3,703 | +3.73(+0.73%) |
Oct 11, 2018 | 469.58 | 510.61 | 469.11 | 510.61 | 3,937 | +41.04(+8.74%) |
Oct 10, 2018 | 455.12 | 471.44 | 447.66 | 469.58 | 1,961 | +17.26(+3.82%) |
Oct 09, 2018 | 454.19 | 460.67 | 447.66 | 452.32 | 1,856 | -1.87(-0.41%) |
Oct 08, 2018 | 477.97 | 477.97 | 447.66 | 454.19 | 2,245 | -21.45(-4.51%) |
Oct 05, 2018 | 478.90 | 479.37 | 468.18 | 475.64 | 1,020 | +0.00(+0.00%) |
Oct 04, 2018 | 467.71 | 484.03 | 467.71 | 475.64 | 3,559 | +13.99(+3.03%) |
Oct 03, 2018 | 450.46 | 469.58 | 444.68 | 461.65 | 2,120 | +12.72(+2.83%) |
Oct 02, 2018 | 440.20 | 449.53 | 440.20 | 448.93 | 678 | +4.53(+1.02%) |
Oct 01, 2018 | 432.27 | 444.86 | 432.27 | 444.40 | 1,072 | +9.79(+2.25%) |
Sep 28, 2018 | 452.79 | 452.79 | 434.60 | 434.60 | 784 | -19.59(-4.31%) |
Sep 27, 2018 | 456.52 | 459.31 | 447.67 | 454.19 | 1,137 | -5.60(-1.22%) |
Sep 26, 2018 | 444.40 | 461.19 | 442.54 | 459.79 | 1,505 | +14.46(+3.25%) |
Sep 25, 2018 | 447.66 | 447.66 | 436.47 | 445.33 | 1,260 | -0.86(-0.19%) |
Sep 24, 2018 | 426.21 | 449.91 | 425.74 | 446.19 | 3,055 | +23.70(+5.61%) |
Sep 21, 2018 | 424.81 | 424.81 | 414.12 | 422.49 | 1,086 | +0.47(+0.11%) |
Sep 20, 2018 | 435.04 | 439.18 | 421.56 | 422.02 | 1,269 | -11.62(-2.68%) |
Sep 19, 2018 | 418.51 | 435.50 | 418.31 | 433.64 | 1,220 | +17.20(+4.13%) |
Sep 18, 2018 | 410.87 | 417.84 | 408.55 | 416.45 | 561 | +6.51(+1.59%) |
Sep 17, 2018 | 422.49 | 425.74 | 408.63 | 409.94 | 1,049 | -6.04(-1.45%) |
Sep 14, 2018 | 410.87 | 425.74 | 409.94 | 415.98 | 2,304 | +8.37(+2.05%) |
Sep 13, 2018 | 409.48 | 409.95 | 403.89 | 407.62 | 1,055 | -5.17(-1.25%) |
Sep 12, 2018 | 409.94 | 414.80 | 407.99 | 412.79 | 397 | +0.62(+0.15%) |
Sep 11, 2018 | 413.19 | 416.13 | 408.63 | 412.17 | 603 | +0.37(+0.09%) |
Sep 10, 2018 | 415.98 | 415.98 | 405.76 | 411.80 | 1,017 | -6.97(-1.66%) |
Sep 07, 2018 | 409.48 | 418.77 | 409.48 | 418.77 | 1,820 | +13.94(+3.44%) |
Sep 06, 2018 | 406.22 | 406.22 | 401.11 | 404.83 | 1,124 | -1.40(-0.34%) |
Sep 05, 2018 | 416.91 | 423.42 | 403.43 | 406.22 | 1,126 | -9.29(-2.24%) |
Sep 04, 2018 | 405.29 | 417.84 | 401.62 | 415.52 | 1,110 | +12.55(+3.11%) |
Aug 31, 2018 | 402.97 | 402.97 | 402.97 | 0 | -4.18(-1.03%) | |
Aug 30, 2018 | 399.72 | 407.15 | 399.72 | 407.15 | 268 | +6.50(+1.62%) |
Aug 29, 2018 | 404.36 | 404.36 | 397.64 | 400.64 | 766 | +0.46(+0.12%) |
Aug 28, 2018 | 414.12 | 416.91 | 400.18 | 400.18 | 1,091 | -15.34(-3.69%) |
Aug 27, 2018 | 410.87 | 420.17 | 410.87 | 415.52 | 486 | +5.11(+1.25%) |
Aug 24, 2018 | 416.45 | 419.24 | 410.41 | 410.41 | 1,288 | -6.04(-1.45%) |
Aug 23, 2018 | 416.45 | 417.38 | 412.26 | 416.45 | 331 | +0.00(+0.00%) |
Aug 22, 2018 | 411.80 | 420.61 | 411.33 | 416.45 | 498 | +8.37(+2.05%) |
Aug 21, 2018 | 402.50 | 412.54 | 402.50 | 408.08 | 836 | +6.51(+1.62%) |
Aug 20, 2018 | 400.64 | 403.43 | 395.24 | 401.57 | 2,380 | -0.93(-0.23%) |
Aug 17, 2018 | 414.59 | 414.59 | 402.50 | 402.50 | 1,441 | -11.15(-2.70%) |
Aug 16, 2018 | 422.49 | 422.95 | 413.66 | 413.66 | 779 | -9.30(-2.20%) |
Aug 15, 2018 | 432.71 | 435.91 | 421.56 | 422.95 | 1,475 | -10.23(-2.36%) |
Aug 14, 2018 | 441.55 | 441.55 | 430.86 | 433.18 | 883 | -8.39(-1.90%) |
Aug 13, 2018 | 442.48 | 445.26 | 438.01 | 441.57 | 1,045 | +0.03(+0.01%) |
Aug 10, 2018 | 432.25 | 441.55 | 429.46 | 441.55 | 1,747 | +10.69(+2.48%) |
Aug 09, 2018 | 429.46 | 430.86 | 426.67 | 430.86 | 406 | +0.00(+0.00%) |
Aug 08, 2018 | 426.21 | 433.64 | 426.21 | 430.85 | 924 | +5.57(+1.31%) |
Aug 07, 2018 | 423.42 | 430.86 | 423.42 | 425.28 | 893 | +2.32(+0.55%) |
Aug 06, 2018 | 422.95 | 426.67 | 417.76 | 422.95 | 1,285 | +0.00(+0.00%) |
Aug 03, 2018 | 434.57 | 435.97 | 420.63 | 422.95 | 2,717 | -13.94(-3.19%) |
Aug 02, 2018 | 434.57 | 437.37 | 431.32 | 436.90 | 1,533 | +4.65(+1.08%) |