Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 666.00 | 714.15 | 666.00 | 707.05 | 42,098 | +46.53(+7.04%) |
Oct 30, 2018 | 625.08 | 662.47 | 622.75 | 660.52 | 18,408 | +17.90(+2.78%) |
Oct 29, 2018 | 668.48 | 682.87 | 641.82 | 642.62 | 26,091 | -19.66(-2.97%) |
Oct 26, 2018 | 666.78 | 667.80 | 648.47 | 662.29 | 18,168 | -9.11(-1.36%) |
Oct 25, 2018 | 660.43 | 677.51 | 660.43 | 671.39 | 17,063 | +13.37(+2.03%) |
Oct 24, 2018 | 678.59 | 680.54 | 651.44 | 658.03 | 27,721 | -26.26(-3.84%) |
Oct 23, 2018 | 678.94 | 685.63 | 663.30 | 684.29 | 26,671 | -4.15(-0.60%) |
Oct 22, 2018 | 722.38 | 722.38 | 688.43 | 688.43 | 25,643 | -31.86(-4.42%) |
Oct 19, 2018 | 729.37 | 731.41 | 717.68 | 720.29 | 11,395 | -9.35(-1.28%) |
Oct 18, 2018 | 734.21 | 739.49 | 721.36 | 729.64 | 8,735 | -10.51(-1.42%) |
Oct 17, 2018 | 747.87 | 752.22 | 732.05 | 740.15 | 11,592 | -3.06(-0.41%) |
Oct 16, 2018 | 734.47 | 749.99 | 734.38 | 743.21 | 14,690 | +19.83(+2.74%) |
Oct 15, 2018 | 737.15 | 744.57 | 720.89 | 723.38 | 12,820 | -19.55(-2.63%) |
Oct 12, 2018 | 735.93 | 743.80 | 725.53 | 742.93 | 11,503 | +12.74(+1.75%) |
Oct 11, 2018 | 741.50 | 764.04 | 728.33 | 730.19 | 30,174 | -18.50(-2.47%) |
Oct 10, 2018 | 775.56 | 775.77 | 746.01 | 748.69 | 20,229 | -31.82(-4.08%) |
Oct 09, 2018 | 783.41 | 785.78 | 775.35 | 780.51 | 9,528 | -2.75(-0.35%) |
Oct 08, 2018 | 798.00 | 798.00 | 773.78 | 783.27 | 17,855 | -13.91(-1.74%) |
Oct 05, 2018 | 799.96 | 804.65 | 793.35 | 797.17 | 22,468 | -4.75(-0.59%) |
Oct 04, 2018 | 809.35 | 810.45 | 801.82 | 801.93 | 13,260 | -9.18(-1.13%) |
Oct 03, 2018 | 807.30 | 816.67 | 795.82 | 811.11 | 13,329 | +7.49(+0.93%) |
Oct 02, 2018 | 808.13 | 809.25 | 793.58 | 803.62 | 14,891 | -2.69(-0.33%) |
Oct 01, 2018 | 808.48 | 811.80 | 801.83 | 806.31 | 12,908 | +3.97(+0.50%) |
Sep 28, 2018 | 807.40 | 810.28 | 801.71 | 802.34 | 21,608 | -2.32(-0.29%) |
Sep 27, 2018 | 802.84 | 812.05 | 800.13 | 804.66 | 15,470 | -2.74(-0.34%) |
Sep 26, 2018 | 798.64 | 807.40 | 794.84 | 807.40 | 28,199 | +12.10(+1.52%) |
Sep 25, 2018 | 796.79 | 796.79 | 788.14 | 795.29 | 10,711 | +18.89(+2.43%) |
Sep 24, 2018 | 776.70 | 786.08 | 763.32 | 776.40 | 6,162 | -4.99(-0.64%) |
Sep 21, 2018 | 781.35 | 781.39 | 770.18 | 781.39 | 22,146 | +1.02(+0.13%) |
Sep 20, 2018 | 777.54 | 781.82 | 772.90 | 780.37 | 9,108 | +2.74(+0.35%) |
Sep 19, 2018 | 780.88 | 780.88 | 774.63 | 777.63 | 5,821 | +3.54(+0.46%) |
Sep 18, 2018 | 765.79 | 778.78 | 765.79 | 774.09 | 19,061 | +2.77(+0.36%) |
Sep 17, 2018 | 769.77 | 774.03 | 760.90 | 771.32 | 8,085 | +4.62(+0.60%) |
Sep 14, 2018 | 774.50 | 776.80 | 761.43 | 766.70 | 20,211 | -15.73(-2.01%) |
Sep 13, 2018 | 776.70 | 785.99 | 768.50 | 782.43 | 8,330 | +5.73(+0.74%) |
Sep 12, 2018 | 789.63 | 789.63 | 771.46 | 776.70 | 18,008 | -7.16(-0.91%) |
Sep 11, 2018 | 771.00 | 786.00 | 771.00 | 783.86 | 20,067 | +16.95(+2.21%) |
Sep 10, 2018 | 776.72 | 776.72 | 762.75 | 766.92 | 7,190 | -10.71(-1.38%) |
Sep 07, 2018 | 789.26 | 789.26 | 775.06 | 777.63 | 9,890 | -3.48(-0.45%) |
Sep 06, 2018 | 798.42 | 799.96 | 778.67 | 781.11 | 12,108 | -8.86(-1.12%) |
Sep 05, 2018 | 797.00 | 797.00 | 782.76 | 789.97 | 7,184 | -7.11(-0.89%) |
Sep 04, 2018 | 781.35 | 798.03 | 775.16 | 797.07 | 19,105 | +20.73(+2.67%) |
Aug 31, 2018 | 776.34 | 776.34 | 776.34 | 0 | +5.32(+0.69%) | |
Aug 30, 2018 | 764.10 | 777.15 | 760.55 | 771.02 | 10,917 | +12.92(+1.70%) |
Aug 29, 2018 | 772.50 | 779.49 | 758.10 | 758.10 | 23,063 | -8.44(-1.10%) |
Aug 28, 2018 | 798.09 | 800.29 | 765.07 | 766.53 | 11,292 | -30.24(-3.80%) |
Aug 27, 2018 | 792.90 | 812.98 | 792.90 | 796.77 | 20,075 | +8.91(+1.13%) |
Aug 24, 2018 | 761.82 | 789.20 | 761.82 | 787.86 | 16,663 | +29.43(+3.88%) |
Aug 23, 2018 | 747.87 | 761.82 | 741.35 | 758.43 | 17,061 | +13.36(+1.79%) |
Aug 22, 2018 | 744.89 | 748.55 | 744.14 | 745.07 | 4,233 | +0.93(+0.12%) |
Aug 21, 2018 | 750.25 | 752.98 | 741.09 | 744.14 | 10,754 | -4.65(-0.62%) |
Aug 20, 2018 | 744.14 | 748.79 | 739.51 | 748.79 | 11,555 | +10.55(+1.43%) |
Aug 17, 2018 | 734.84 | 738.25 | 727.56 | 738.25 | 9,138 | +4.33(+0.59%) |
Aug 16, 2018 | 735.41 | 742.30 | 729.73 | 733.91 | 9,668 | +6.42(+0.88%) |
Aug 15, 2018 | 721.57 | 735.84 | 706.94 | 727.49 | 10,596 | +1.68(+0.23%) |
Aug 14, 2018 | 741.37 | 743.21 | 725.82 | 725.82 | 14,132 | -17.58(-2.37%) |
Aug 13, 2018 | 748.79 | 765.59 | 734.66 | 743.40 | 14,331 | -5.39(-0.72%) |
Aug 10, 2018 | 754.31 | 757.82 | 739.47 | 748.79 | 10,750 | -2.75(-0.37%) |
Aug 09, 2018 | 757.81 | 768.24 | 746.93 | 751.55 | 15,615 | +1.86(+0.25%) |
Aug 08, 2018 | 749.87 | 752.38 | 746.54 | 749.69 | 4,944 | -5.00(-0.66%) |
Aug 07, 2018 | 756.70 | 759.03 | 749.26 | 754.69 | 23,339 | +6.73(+0.90%) |
Aug 06, 2018 | 743.37 | 756.79 | 740.93 | 747.96 | 15,160 | +4.91(+0.66%) |
Aug 03, 2018 | 746.71 | 748.79 | 733.45 | 743.05 | 16,125 | -4.25(-0.57%) |
Aug 02, 2018 | 733.91 | 752.52 | 730.25 | 747.30 | 23,901 | +11.52(+1.57%) |