Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 917.02 | 920.75 | 886.10 | 913.54 | 62,805 | -23.95(-2.55%) |
Sep 27, 2018 | 960.74 | 969.57 | 918.65 | 937.49 | 85,867 | +11.39(+1.23%) |
Sep 26, 2018 | 889.36 | 931.67 | 870.75 | 926.09 | 90,704 | +59.52(+6.87%) |
Sep 25, 2018 | 854.25 | 880.52 | 832.86 | 866.57 | 73,492 | -13.23(-1.50%) |
Sep 24, 2018 | 862.38 | 882.36 | 831.48 | 879.80 | 76,540 | +3.49(+0.40%) |
Sep 21, 2018 | 899.78 | 914.18 | 857.03 | 876.32 | 92,376 | +19.75(+2.31%) |
Sep 20, 2018 | 853.78 | 892.81 | 832.87 | 856.57 | 67,661 | -23.23(-2.64%) |
Sep 19, 2018 | 915.11 | 917.21 | 850.99 | 879.80 | 78,607 | -58.78(-6.26%) |
Sep 18, 2018 | 952.05 | 963.67 | 924.16 | 938.58 | 70,305 | -10.92(-1.15%) |
Sep 17, 2018 | 980.63 | 999.45 | 931.61 | 949.50 | 80,716 | -54.59(-5.44%) |
Sep 14, 2018 | 988.29 | 1013 | 967.39 | 1004 | 63,072 | +15.80(+1.60%) |
Sep 13, 2018 | 937.42 | 1009 | 933.00 | 988.29 | 54,387 | +8.83(+0.90%) |
Sep 12, 2018 | 1092 | 1107 | 949.73 | 979.47 | 120,649 | -97.80(-9.08%) |
Sep 11, 2018 | 1100 | 1134 | 1071 | 1077 | 76,566 | +6.04(+0.56%) |
Sep 10, 2018 | 1025 | 1079 | 1017 | 1071 | 32,408 | +45.76(+4.46%) |
Sep 07, 2018 | 1047 | 1079 | 1004 | 1025 | 113,584 | -5.57(-0.54%) |
Sep 06, 2018 | 1009 | 1044 | 978.07 | 1031 | 99,779 | +8.13(+0.79%) |
Sep 05, 2018 | 983.88 | 1041 | 976.45 | 1023 | 71,728 | +22.77(+2.28%) |
Sep 04, 2018 | 964.60 | 1009 | 957.16 | 1000 | 100,273 | +76.89(+8.33%) |
Aug 31, 2018 | 923.25 | 923.25 | 923.25 | 0 | +20.21(+2.24%) | |
Aug 30, 2018 | 884.45 | 917.21 | 880.50 | 903.03 | 101,917 | +38.80(+4.49%) |
Aug 29, 2018 | 861.68 | 873.99 | 844.49 | 864.24 | 64,942 | -5.58(-0.64%) |
Aug 28, 2018 | 813.12 | 886.31 | 798.02 | 869.81 | 199,431 | +46.00(+5.58%) |
Aug 27, 2018 | 850.99 | 857.96 | 821.26 | 823.81 | 131,474 | -44.14(-5.09%) |
Aug 24, 2018 | 901.41 | 918.37 | 827.76 | 867.95 | 146,568 | -74.11(-7.87%) |
Aug 23, 2018 | 892.58 | 958.09 | 888.63 | 942.06 | 119,073 | +78.76(+9.12%) |
Aug 22, 2018 | 864.24 | 882.59 | 859.12 | 863.31 | 80,835 | -16.96(-1.93%) |
Aug 21, 2018 | 893.97 | 915.81 | 874.23 | 880.27 | 94,937 | -17.89(-1.99%) |
Aug 20, 2018 | 892.11 | 930.45 | 876.55 | 898.15 | 130,487 | -14.64(-1.60%) |
Aug 17, 2018 | 968.08 | 977.61 | 897.46 | 912.79 | 175,472 | -90.14(-8.99%) |
Aug 16, 2018 | 904.89 | 1003 | 883.29 | 1003 | 193,671 | +65.05(+6.94%) |
Aug 15, 2018 | 832.87 | 951.82 | 832.41 | 937.88 | 251,110 | +144.04(+18.14%) |
Aug 14, 2018 | 764.34 | 797.79 | 760.39 | 793.84 | 95,762 | +23.70(+3.08%) |
Aug 13, 2018 | 733.67 | 780.60 | 726.24 | 770.14 | 143,431 | +61.33(+8.65%) |
Aug 10, 2018 | 699.29 | 714.16 | 687.67 | 708.81 | 76,583 | +15.10(+2.18%) |
Aug 09, 2018 | 683.26 | 694.64 | 663.74 | 693.71 | 78,490 | +5.34(+0.78%) |
Aug 08, 2018 | 699.05 | 705.79 | 685.58 | 688.37 | 88,147 | -9.76(-1.40%) |
Aug 07, 2018 | 661.19 | 700.91 | 657.93 | 698.13 | 88,090 | +24.16(+3.59%) |
Aug 06, 2018 | 672.11 | 677.45 | 662.12 | 673.96 | 66,377 | +21.14(+3.24%) |
Aug 03, 2018 | 662.12 | 667.69 | 636.10 | 652.82 | 99,452 | -17.66(-2.63%) |
Aug 02, 2018 | 659.33 | 677.22 | 655.38 | 670.48 | 92,843 | +17.19(+2.63%) |
Aug 01, 2018 | 643.30 | 658.17 | 640.04 | 653.29 | 78,646 | +15.57(+2.44%) |
Jul 31, 2018 | 650.50 | 650.50 | 624.48 | 637.72 | 62,432 | -4.41(-0.69%) |
Jul 30, 2018 | 641.67 | 648.87 | 631.68 | 642.14 | 66,116 | +5.58(+0.88%) |
Jul 27, 2018 | 629.59 | 643.53 | 622.16 | 636.56 | 69,085 | +6.27(+1.00%) |
Jul 26, 2018 | 617.28 | 632.84 | 607.52 | 630.29 | 91,461 | +29.97(+4.99%) |
Jul 25, 2018 | 599.39 | 622.39 | 598.69 | 600.32 | 87,722 | -12.78(-2.08%) |
Jul 24, 2018 | 627.73 | 627.73 | 610.77 | 613.10 | 94,985 | -22.77(-3.58%) |
Jul 23, 2018 | 611.70 | 637.72 | 611.24 | 635.86 | 123,083 | +33.46(+5.55%) |
Jul 20, 2018 | 600.32 | 613.33 | 594.28 | 602.41 | 101,050 | -14.40(-2.34%) |
Jul 19, 2018 | 625.41 | 625.41 | 589.63 | 616.81 | 124,233 | +23.00(+3.87%) |
Jul 18, 2018 | 605.66 | 611.93 | 592.42 | 593.81 | 117,284 | +1.39(+0.24%) |
Jul 17, 2018 | 604.97 | 609.15 | 587.77 | 592.42 | 200,760 | -1.63(-0.27%) |
Jul 16, 2018 | 590.79 | 598.92 | 582.43 | 594.05 | 90,512 | +6.74(+1.15%) |
Jul 13, 2018 | 583.82 | 587.31 | 574.76 | 587.31 | 101,626 | +18.12(+3.18%) |
Jul 12, 2018 | 569.42 | 574.07 | 559.66 | 569.19 | 97,240 | -10.92(-1.88%) |
Jul 11, 2018 | 551.76 | 586.38 | 548.98 | 580.11 | 216,530 | +39.03(+7.21%) |
Jul 10, 2018 | 550.60 | 555.95 | 537.36 | 541.08 | 148,943 | -0.70(-0.13%) |
Jul 09, 2018 | 521.33 | 544.10 | 516.45 | 541.77 | 129,097 | +3.02(+0.56%) |
Jul 06, 2018 | 533.18 | 539.45 | 525.94 | 538.75 | 129,190 | +6.74(+1.27%) |
Jul 05, 2018 | 541.54 | 541.54 | 529.23 | 532.02 | 209,745 | -15.10(-2.76%) |
Jul 03, 2018 | 547.12 | 547.12 | 547.12 | 0 | -34.38(-5.91%) |