Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 726.60 | 742.10 | 726.60 | 740.10 | 116,000 | +7.50(+1.02%) |
Sep 27, 2018 | 734.80 | 742.60 | 729.30 | 732.60 | 77,921 | -3.00(-0.41%) |
Sep 26, 2018 | 739.80 | 746.50 | 731.90 | 735.60 | 71,713 | -0.60(-0.08%) |
Sep 25, 2018 | 736.30 | 746.00 | 729.80 | 736.20 | 38,830 | +6.40(+0.88%) |
Sep 24, 2018 | 739.60 | 749.10 | 729.10 | 729.80 | 70,302 | -27.10(-3.58%) |
Sep 21, 2018 | 758.80 | 785.70 | 746.80 | 756.90 | 262,180 | +25.80(+3.53%) |
Sep 20, 2018 | 723.70 | 775.60 | 720.60 | 731.10 | 221,056 | +14.20(+1.98%) |
Sep 19, 2018 | 686.70 | 719.90 | 685.40 | 716.90 | 391,855 | +41.10(+6.08%) |
Sep 18, 2018 | 685.40 | 694.50 | 672.30 | 675.80 | 307,579 | -11.80(-1.72%) |
Sep 17, 2018 | 693.00 | 703.70 | 686.90 | 687.60 | 113,924 | -7.50(-1.08%) |
Sep 14, 2018 | 702.20 | 719.50 | 694.70 | 695.10 | 245,130 | +4.90(+0.71%) |
Sep 13, 2018 | 691.00 | 718.50 | 686.80 | 690.20 | 322,060 | -7.70(-1.10%) |
Sep 12, 2018 | 709.70 | 711.20 | 678.70 | 697.90 | 279,954 | -19.80(-2.76%) |
Sep 11, 2018 | 684.10 | 718.70 | 678.50 | 717.70 | 183,051 | +17.20(+2.46%) |
Sep 10, 2018 | 724.10 | 724.10 | 695.70 | 700.50 | 198,522 | -22.90(-3.17%) |
Sep 07, 2018 | 700.00 | 729.70 | 700.00 | 723.40 | 194,670 | +16.00(+2.26%) |
Sep 06, 2018 | 725.00 | 739.50 | 706.10 | 707.40 | 208,563 | -14.60(-2.02%) |
Sep 05, 2018 | 738.50 | 746.20 | 716.00 | 722.00 | 227,948 | -33.30(-4.41%) |
Sep 04, 2018 | 777.70 | 779.70 | 752.20 | 755.30 | 200,288 | -30.70(-3.91%) |
Aug 31, 2018 | 786.00 | 786.00 | 786.00 | 0 | -7.30(-0.92%) | |
Aug 30, 2018 | 799.40 | 811.60 | 787.80 | 793.30 | 119,519 | -9.50(-1.18%) |
Aug 29, 2018 | 777.70 | 817.45 | 775.05 | 802.80 | 220,336 | +32.90(+4.27%) |
Aug 28, 2018 | 771.00 | 780.40 | 762.00 | 769.90 | 214,620 | +1.50(+0.20%) |
Aug 27, 2018 | 761.80 | 770.00 | 751.30 | 768.40 | 268,747 | +16.20(+2.15%) |
Aug 24, 2018 | 759.70 | 766.20 | 735.10 | 752.20 | 366,010 | -7.10(-0.94%) |
Aug 23, 2018 | 800.00 | 800.25 | 757.70 | 759.30 | 404,848 | -43.30(-5.39%) |
Aug 22, 2018 | 781.40 | 803.10 | 775.00 | 802.60 | 271,386 | +12.10(+1.53%) |
Aug 21, 2018 | 857.60 | 860.60 | 778.40 | 790.50 | 594,803 | -70.10(-8.15%) |
Aug 20, 2018 | 841.00 | 866.80 | 840.00 | 860.60 | 166,000 | +26.90(+3.23%) |
Aug 17, 2018 | 842.20 | 847.40 | 822.10 | 833.70 | 109,400 | -16.30(-1.92%) |
Aug 16, 2018 | 830.00 | 852.70 | 828.90 | 850.00 | 128,998 | +28.60(+3.48%) |
Aug 15, 2018 | 829.00 | 837.50 | 814.60 | 821.40 | 146,448 | -29.50(-3.47%) |
Aug 14, 2018 | 851.80 | 854.90 | 841.10 | 850.90 | 114,783 | -1.60(-0.19%) |
Aug 13, 2018 | 833.20 | 866.70 | 833.20 | 852.50 | 143,111 | -17.40(-2.00%) |
Aug 10, 2018 | 863.70 | 876.60 | 859.90 | 869.90 | 120,910 | +1.90(+0.22%) |
Aug 09, 2018 | 863.20 | 877.80 | 863.20 | 868.00 | 119,931 | +7.00(+0.81%) |
Aug 08, 2018 | 874.30 | 879.90 | 856.70 | 861.00 | 76,659 | -10.60(-1.22%) |
Aug 07, 2018 | 877.10 | 887.30 | 870.50 | 871.60 | 147,684 | +3.60(+0.41%) |
Aug 06, 2018 | 852.50 | 873.40 | 852.50 | 868.00 | 137,681 | +15.60(+1.83%) |
Aug 03, 2018 | 848.10 | 865.60 | 843.80 | 852.40 | 175,100 | +9.60(+1.14%) |
Aug 02, 2018 | 860.00 | 861.85 | 821.00 | 842.80 | 335,915 | -23.50(-2.71%) |
Aug 01, 2018 | 855.00 | 878.70 | 850.10 | 866.30 | 215,382 | +5.90(+0.69%) |
Jul 31, 2018 | 890.00 | 893.10 | 853.40 | 860.40 | 204,981 | -19.10(-2.17%) |
Jul 30, 2018 | 892.40 | 901.10 | 869.00 | 879.50 | 160,512 | -17.20(-1.92%) |
Jul 27, 2018 | 901.10 | 907.50 | 886.10 | 896.70 | 167,650 | +1.40(+0.16%) |
Jul 26, 2018 | 883.30 | 907.80 | 872.10 | 895.30 | 162,401 | -15.70(-1.72%) |
Jul 25, 2018 | 910.70 | 941.80 | 898.90 | 911.00 | 169,731 | +4.40(+0.49%) |
Jul 24, 2018 | 960.00 | 967.00 | 881.20 | 906.60 | 412,400 | -13.30(-1.45%) |
Jul 23, 2018 | 933.00 | 937.60 | 915.20 | 919.90 | 244,813 | -13.10(-1.40%) |
Jul 20, 2018 | 963.00 | 966.20 | 924.10 | 933.00 | 172,966 | -6.60(-0.70%) |
Jul 19, 2018 | 973.20 | 975.10 | 938.10 | 939.60 | 97,853 | -31.30(-3.22%) |
Jul 18, 2018 | 972.60 | 994.70 | 950.90 | 970.90 | 93,493 | +10.00(+1.04%) |
Jul 17, 2018 | 952.30 | 965.90 | 942.70 | 960.90 | 104,193 | +7.10(+0.74%) |
Jul 16, 2018 | 971.60 | 976.10 | 942.20 | 953.80 | 109,130 | -17.60(-1.81%) |
Jul 13, 2018 | 986.00 | 991.70 | 968.70 | 971.40 | 82,684 | -9.90(-1.01%) |
Jul 12, 2018 | 965.40 | 987.70 | 959.80 | 981.30 | 78,473 | +27.50(+2.88%) |
Jul 11, 2018 | 932.00 | 974.90 | 932.00 | 953.80 | 96,614 | +1.50(+0.16%) |
Jul 10, 2018 | 964.70 | 979.70 | 950.50 | 952.30 | 77,969 | -10.90(-1.13%) |
Jul 09, 2018 | 952.70 | 971.67 | 949.30 | 963.20 | 100,617 | +18.60(+1.97%) |
Jul 06, 2018 | 922.80 | 947.50 | 916.65 | 944.60 | 79,944 | +27.50(+3.00%) |
Jul 05, 2018 | 947.00 | 954.50 | 909.00 | 917.10 | 140,952 | -28.70(-3.03%) |
Jul 03, 2018 | 945.80 | 945.80 | 945.80 | 0 | +1.60(+0.17%) |