Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2018 | 1200 | 1202 | 1129 | 1181 | 26,804 | -46.58(-3.79%) |
Apr 30, 2018 | 1294 | 1298 | 1224 | 1228 | 11,909 | -66.97(-5.17%) |
Apr 27, 2018 | 1320 | 1327 | 1281 | 1295 | 12,010 | +17.47(+1.37%) |
Apr 26, 2018 | 1215 | 1280 | 1207 | 1277 | 16,260 | +67.55(+5.58%) |
Apr 25, 2018 | 1184 | 1217 | 1161 | 1210 | 26,849 | -27.95(-2.26%) |
Apr 24, 2018 | 1283 | 1307 | 1221 | 1238 | 13,467 | -18.34(-1.46%) |
Apr 23, 2018 | 1263 | 1291 | 1234 | 1256 | 11,063 | -52.12(-3.98%) |
Apr 20, 2018 | 1316 | 1329 | 1284 | 1308 | 10,244 | -41.06(-3.04%) |
Apr 19, 2018 | 1332 | 1357 | 1309 | 1349 | 8,804 | -22.41(-1.63%) |
Apr 18, 2018 | 1320 | 1389 | 1320 | 1372 | 25,824 | +106.27(+8.40%) |
Apr 17, 2018 | 1224 | 1281 | 1208 | 1265 | 16,529 | +62.89(+5.23%) |
Apr 16, 2018 | 1277 | 1277 | 1179 | 1202 | 19,593 | -49.50(-3.95%) |
Apr 13, 2018 | 1313 | 1314 | 1241 | 1252 | 21,603 | -75.70(-5.70%) |
Apr 12, 2018 | 1357 | 1366 | 1317 | 1328 | 8,063 | -13.68(-1.02%) |
Apr 11, 2018 | 1281 | 1359 | 1281 | 1341 | 19,078 | +52.99(+4.11%) |
Apr 10, 2018 | 1239 | 1294 | 1212 | 1288 | 33,439 | +71.33(+5.86%) |
Apr 09, 2018 | 1345 | 1347 | 1216 | 1217 | 22,125 | -134.22(-9.93%) |
Apr 06, 2018 | 1382 | 1406 | 1305 | 1351 | 23,900 | -62.89(-4.45%) |
Apr 05, 2018 | 1479 | 1484 | 1398 | 1414 | 16,348 | +28.53(+2.06%) |
Apr 04, 2018 | 1299 | 1389 | 1282 | 1386 | 24,914 | -3.79(-0.27%) |
Apr 03, 2018 | 1459 | 1473 | 1371 | 1389 | 8,305 | -35.52(-2.49%) |