Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 487.20 | 533.48 | 470.25 | 480.00 | 17,715 | +2.25(+0.47%) |
Oct 30, 2018 | 455.10 | 485.10 | 455.10 | 477.75 | 10,228 | +19.80(+4.32%) |
Oct 29, 2018 | 504.15 | 504.15 | 450.15 | 457.95 | 8,971 | -38.70(-7.79%) |
Oct 26, 2018 | 480.00 | 503.55 | 462.30 | 496.65 | 6,993 | +5.25(+1.07%) |
Oct 25, 2018 | 473.85 | 492.75 | 453.00 | 491.40 | 11,164 | +21.75(+4.63%) |
Oct 24, 2018 | 515.10 | 524.55 | 463.80 | 469.65 | 11,616 | -43.95(-8.56%) |
Oct 23, 2018 | 516.30 | 538.35 | 511.50 | 513.60 | 6,196 | -15.15(-2.87%) |
Oct 22, 2018 | 518.85 | 534.00 | 510.60 | 528.75 | 10,112 | +10.50(+2.03%) |
Oct 19, 2018 | 528.45 | 545.17 | 503.79 | 518.25 | 11,933 | -14.25(-2.68%) |
Oct 18, 2018 | 527.55 | 541.88 | 517.50 | 532.50 | 10,398 | +1.20(+0.23%) |
Oct 17, 2018 | 534.60 | 540.77 | 515.25 | 531.30 | 9,456 | -4.65(-0.87%) |
Oct 16, 2018 | 487.35 | 539.25 | 469.35 | 535.95 | 7,348 | +49.65(+10.21%) |
Oct 15, 2018 | 511.20 | 514.35 | 472.43 | 486.30 | 13,129 | -27.75(-5.40%) |
Oct 12, 2018 | 522.60 | 547.58 | 500.40 | 514.05 | 11,306 | +0.90(+0.18%) |
Oct 11, 2018 | 513.15 | 545.10 | 502.35 | 513.15 | 26,524 | -5.85(-1.13%) |
Oct 10, 2018 | 529.50 | 540.45 | 506.10 | 519.00 | 29,903 | -10.65(-2.01%) |
Oct 09, 2018 | 556.05 | 579.15 | 529.50 | 529.65 | 7,667 | -30.60(-5.46%) |
Oct 08, 2018 | 567.75 | 576.28 | 549.30 | 560.25 | 14,183 | -12.00(-2.10%) |
Oct 05, 2018 | 584.40 | 616.95 | 532.80 | 572.25 | 14,100 | -12.15(-2.08%) |
Oct 04, 2018 | 651.60 | 653.85 | 572.10 | 584.40 | 29,227 | -54.00(-8.46%) |
Oct 03, 2018 | 638.70 | 649.35 | 619.65 | 638.40 | 11,319 | -0.15(-0.02%) |
Oct 02, 2018 | 687.75 | 705.00 | 611.10 | 638.55 | 56,521 | -56.55(-8.14%) |
Oct 01, 2018 | 713.25 | 743.80 | 690.90 | 695.10 | 37,513 | -12.60(-1.78%) |
Sep 28, 2018 | 730.05 | 730.05 | 681.15 | 707.70 | 12,533 | -28.20(-3.83%) |
Sep 27, 2018 | 738.15 | 744.60 | 724.80 | 735.90 | 4,071 | -2.25(-0.30%) |
Sep 26, 2018 | 721.80 | 746.85 | 707.66 | 738.15 | 7,873 | +18.00(+2.50%) |
Sep 25, 2018 | 743.70 | 760.35 | 713.85 | 720.15 | 6,697 | -24.15(-3.24%) |
Sep 24, 2018 | 764.25 | 797.85 | 734.70 | 744.30 | 9,584 | -24.00(-3.12%) |
Sep 21, 2018 | 776.40 | 791.00 | 753.83 | 768.30 | 39,260 | -7.20(-0.93%) |
Sep 20, 2018 | 739.50 | 818.10 | 737.68 | 775.50 | 20,379 | +39.60(+5.38%) |
Sep 19, 2018 | 744.45 | 759.45 | 661.80 | 735.90 | 21,045 | -6.15(-0.83%) |
Sep 18, 2018 | 675.00 | 751.75 | 675.00 | 742.05 | 15,976 | +70.80(+10.55%) |
Sep 17, 2018 | 746.70 | 759.59 | 656.10 | 671.25 | 17,154 | -70.05(-9.45%) |
Sep 14, 2018 | 721.35 | 751.50 | 712.50 | 741.30 | 9,926 | +22.05(+3.07%) |
Sep 13, 2018 | 758.85 | 786.60 | 706.20 | 719.25 | 18,567 | -40.50(-5.33%) |
Sep 12, 2018 | 653.85 | 794.85 | 651.75 | 759.75 | 43,831 | +108.45(+16.65%) |
Sep 11, 2018 | 616.35 | 653.55 | 601.20 | 651.30 | 11,983 | +37.50(+6.11%) |
Sep 10, 2018 | 601.95 | 622.50 | 597.75 | 613.80 | 17,946 | +15.30(+2.56%) |
Sep 07, 2018 | 591.30 | 618.38 | 591.30 | 598.50 | 9,300 | +3.75(+0.63%) |
Sep 06, 2018 | 651.90 | 666.60 | 593.70 | 594.75 | 14,409 | -64.80(-9.82%) |
Sep 05, 2018 | 669.15 | 670.80 | 637.80 | 659.55 | 9,622 | -12.75(-1.90%) |
Sep 04, 2018 | 638.85 | 687.00 | 634.80 | 672.30 | 8,265 | +32.25(+5.04%) |
Aug 31, 2018 | 640.05 | 640.05 | 640.05 | 0 | +39.30(+6.54%) | |
Aug 30, 2018 | 573.75 | 615.30 | 570.30 | 600.75 | 11,983 | +28.95(+5.06%) |
Aug 29, 2018 | 573.00 | 580.80 | 565.80 | 571.80 | 5,517 | -2.25(-0.39%) |
Aug 28, 2018 | 587.70 | 589.80 | 555.75 | 574.05 | 8,521 | -10.50(-1.80%) |
Aug 27, 2018 | 590.40 | 596.10 | 567.60 | 584.55 | 17,340 | +9.45(+1.64%) |
Aug 24, 2018 | 559.95 | 583.20 | 544.65 | 575.10 | 16,933 | +13.50(+2.40%) |
Aug 23, 2018 | 577.95 | 584.37 | 554.40 | 561.60 | 9,037 | -15.60(-2.70%) |
Aug 22, 2018 | 577.50 | 585.00 | 572.55 | 577.20 | 13,448 | +1.05(+0.18%) |
Aug 21, 2018 | 571.50 | 582.08 | 565.50 | 576.15 | 7,999 | +2.70(+0.47%) |
Aug 20, 2018 | 599.62 | 608.92 | 569.25 | 573.45 | 6,142 | -20.40(-3.44%) |
Aug 17, 2018 | 582.45 | 607.50 | 582.45 | 593.85 | 6,140 | +11.70(+2.01%) |
Aug 16, 2018 | 580.65 | 591.90 | 571.95 | 582.15 | 8,443 | +4.95(+0.86%) |
Aug 15, 2018 | 582.90 | 594.60 | 563.05 | 577.20 | 4,846 | -8.10(-1.38%) |
Aug 14, 2018 | 579.90 | 591.90 | 575.55 | 585.30 | 3,068 | +8.25(+1.43%) |
Aug 13, 2018 | 567.15 | 594.75 | 559.10 | 577.05 | 6,016 | +5.40(+0.94%) |
Aug 10, 2018 | 582.75 | 597.30 | 568.50 | 571.65 | 5,966 | -12.15(-2.08%) |
Aug 09, 2018 | 584.70 | 615.90 | 574.80 | 583.80 | 6,808 | -1.05(-0.18%) |
Aug 08, 2018 | 575.70 | 598.50 | 564.60 | 584.85 | 6,778 | +15.60(+2.74%) |
Aug 07, 2018 | 569.85 | 574.05 | 562.50 | 569.25 | 9,611 | +4.95(+0.88%) |
Aug 06, 2018 | 572.25 | 572.84 | 557.25 | 564.30 | 9,340 | -12.75(-2.21%) |
Aug 03, 2018 | 602.55 | 641.85 | 570.15 | 577.05 | 7,260 | -25.35(-4.21%) |
Aug 02, 2018 | 608.10 | 630.00 | 593.10 | 602.40 | 12,840 | -5.85(-0.96%) |