Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 578.60 | 595.00 | 573.60 | 585.10 | 190,883 | +16.10(+2.83%) |
Oct 30, 2018 | 555.80 | 574.40 | 549.00 | 569.00 | 192,128 | +11.50(+2.06%) |
Oct 29, 2018 | 565.00 | 569.40 | 551.70 | 557.50 | 239,878 | -11.10(-1.95%) |
Oct 26, 2018 | 531.50 | 582.20 | 523.60 | 568.60 | 370,110 | +26.40(+4.87%) |
Oct 25, 2018 | 519.40 | 550.20 | 515.00 | 542.20 | 508,479 | +29.60(+5.77%) |
Oct 24, 2018 | 532.80 | 534.10 | 512.10 | 512.60 | 395,115 | -14.90(-2.82%) |
Oct 23, 2018 | 532.60 | 557.30 | 517.70 | 527.50 | 970,086 | -100.90(-16.06%) |
Oct 22, 2018 | 648.20 | 655.50 | 625.70 | 628.40 | 379,007 | +17.70(+2.90%) |
Oct 19, 2018 | 624.70 | 636.00 | 608.80 | 610.70 | 149,870 | -3.90(-0.63%) |
Oct 18, 2018 | 630.10 | 637.80 | 602.50 | 614.60 | 200,480 | -17.50(-2.77%) |
Oct 17, 2018 | 644.70 | 644.70 | 627.20 | 632.10 | 149,055 | -12.10(-1.88%) |
Oct 16, 2018 | 624.10 | 644.90 | 617.00 | 644.20 | 108,434 | +28.20(+4.58%) |
Oct 15, 2018 | 609.10 | 621.10 | 601.10 | 616.00 | 115,791 | +0.60(+0.10%) |
Oct 12, 2018 | 603.40 | 624.10 | 603.40 | 615.40 | 167,610 | +29.70(+5.07%) |
Oct 11, 2018 | 590.00 | 601.20 | 581.70 | 585.70 | 141,427 | -4.70(-0.80%) |
Oct 10, 2018 | 623.90 | 627.90 | 589.60 | 590.40 | 187,622 | -40.00(-6.35%) |
Oct 09, 2018 | 608.30 | 633.00 | 604.60 | 630.40 | 223,390 | +22.90(+3.77%) |
Oct 08, 2018 | 604.10 | 614.70 | 597.00 | 607.50 | 140,789 | -7.10(-1.16%) |
Oct 05, 2018 | 625.90 | 645.70 | 610.50 | 614.60 | 281,210 | -6.90(-1.11%) |
Oct 04, 2018 | 635.80 | 635.80 | 613.20 | 621.50 | 262,437 | -16.00(-2.51%) |
Oct 03, 2018 | 659.30 | 659.40 | 636.70 | 637.50 | 306,224 | -17.10(-2.61%) |
Oct 02, 2018 | 681.80 | 694.70 | 643.61 | 654.60 | 426,206 | -55.80(-7.85%) |
Oct 01, 2018 | 743.90 | 747.80 | 709.10 | 710.40 | 92,682 | -29.70(-4.01%) |
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%) |