Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 667.27 | 715.51 | 667.27 | 708.40 | 42,018 | +46.62(+7.04%) |
Oct 30, 2018 | 626.27 | 663.73 | 623.94 | 661.78 | 18,373 | +17.93(+2.78%) |
Oct 29, 2018 | 669.76 | 684.18 | 643.05 | 643.85 | 26,042 | -19.70(-2.97%) |
Oct 26, 2018 | 668.05 | 669.08 | 649.70 | 663.55 | 18,133 | -9.12(-1.36%) |
Oct 25, 2018 | 661.69 | 678.81 | 661.69 | 672.68 | 17,030 | +13.39(+2.03%) |
Oct 24, 2018 | 679.88 | 681.84 | 652.68 | 659.28 | 27,668 | -26.31(-3.84%) |
Oct 23, 2018 | 680.23 | 686.93 | 664.57 | 685.59 | 26,620 | -4.16(-0.60%) |
Oct 22, 2018 | 723.76 | 723.76 | 689.75 | 689.75 | 25,594 | -31.92(-4.42%) |
Oct 19, 2018 | 730.76 | 732.81 | 719.04 | 721.67 | 11,373 | -9.37(-1.28%) |
Oct 18, 2018 | 735.61 | 740.90 | 722.74 | 731.03 | 8,719 | -10.53(-1.42%) |
Oct 17, 2018 | 749.29 | 753.65 | 733.45 | 741.57 | 11,570 | -3.07(-0.41%) |
Oct 16, 2018 | 735.87 | 751.42 | 735.78 | 744.63 | 14,662 | +19.87(+2.74%) |
Oct 15, 2018 | 738.56 | 745.99 | 722.26 | 724.76 | 12,795 | -19.59(-2.63%) |
Oct 12, 2018 | 737.34 | 745.22 | 726.92 | 744.35 | 11,481 | +12.77(+1.75%) |
Oct 11, 2018 | 742.92 | 765.50 | 729.72 | 731.59 | 30,117 | -18.54(-2.47%) |
Oct 10, 2018 | 777.04 | 777.25 | 747.44 | 750.12 | 20,190 | -31.88(-4.08%) |
Oct 09, 2018 | 784.90 | 787.28 | 776.83 | 782.00 | 9,510 | -2.76(-0.35%) |
Oct 08, 2018 | 799.52 | 799.52 | 775.26 | 784.76 | 17,821 | -13.93(-1.74%) |
Oct 05, 2018 | 801.48 | 806.19 | 794.86 | 798.70 | 22,425 | -4.76(-0.59%) |
Oct 04, 2018 | 810.89 | 811.99 | 803.35 | 803.46 | 13,235 | -9.20(-1.13%) |
Oct 03, 2018 | 808.84 | 818.23 | 797.33 | 812.65 | 13,304 | +7.50(+0.93%) |
Oct 02, 2018 | 809.67 | 810.80 | 795.09 | 805.15 | 14,863 | -2.69(-0.33%) |
Oct 01, 2018 | 810.03 | 813.35 | 803.36 | 807.85 | 12,883 | +3.98(+0.49%) |
Sep 28, 2018 | 808.94 | 811.83 | 803.24 | 803.87 | 21,567 | -2.33(-0.29%) |
Sep 27, 2018 | 804.37 | 813.60 | 801.65 | 806.20 | 15,440 | -2.74(-0.34%) |
Sep 26, 2018 | 800.17 | 808.94 | 796.36 | 808.94 | 28,146 | +12.12(+1.52%) |
Sep 25, 2018 | 798.31 | 798.31 | 789.64 | 796.81 | 10,691 | +18.93(+2.43%) |
Sep 24, 2018 | 778.18 | 787.58 | 764.77 | 777.88 | 6,150 | -5.00(-0.64%) |
Sep 21, 2018 | 782.84 | 782.88 | 771.65 | 782.88 | 22,104 | +1.02(+0.13%) |
Sep 20, 2018 | 779.02 | 783.31 | 774.37 | 781.85 | 9,091 | +2.74(+0.35%) |
Sep 19, 2018 | 782.37 | 782.37 | 776.11 | 779.11 | 5,810 | +3.55(+0.46%) |
Sep 18, 2018 | 767.25 | 780.27 | 767.25 | 775.56 | 19,025 | +2.77(+0.36%) |
Sep 17, 2018 | 771.24 | 775.50 | 762.35 | 772.79 | 8,070 | +4.63(+0.60%) |
Sep 14, 2018 | 775.98 | 778.28 | 762.88 | 768.16 | 20,172 | -15.76(-2.01%) |
Sep 13, 2018 | 778.18 | 787.49 | 769.96 | 783.92 | 8,314 | +5.74(+0.74%) |
Sep 12, 2018 | 791.14 | 791.14 | 772.93 | 778.18 | 17,974 | -7.18(-0.91%) |
Sep 11, 2018 | 772.47 | 787.50 | 772.47 | 785.36 | 20,028 | +16.98(+2.21%) |
Sep 10, 2018 | 778.20 | 778.20 | 764.21 | 768.38 | 7,176 | -10.73(-1.38%) |
Sep 07, 2018 | 790.76 | 790.76 | 776.54 | 779.11 | 9,871 | -3.49(-0.45%) |
Sep 06, 2018 | 799.94 | 801.48 | 780.16 | 782.60 | 12,085 | -8.87(-1.12%) |
Sep 05, 2018 | 798.52 | 798.52 | 784.26 | 791.47 | 7,170 | -7.12(-0.89%) |
Sep 04, 2018 | 782.84 | 799.55 | 776.64 | 798.59 | 19,069 | +20.77(+2.67%) |
Aug 31, 2018 | 777.82 | 777.82 | 777.82 | 0 | +5.33(+0.69%) | |
Aug 30, 2018 | 765.55 | 778.63 | 762.00 | 772.49 | 10,896 | +12.95(+1.70%) |
Aug 29, 2018 | 773.98 | 780.98 | 759.54 | 759.54 | 23,019 | -8.45(-1.10%) |
Aug 28, 2018 | 799.62 | 801.82 | 766.53 | 768.00 | 11,270 | -30.30(-3.80%) |
Aug 27, 2018 | 794.42 | 814.53 | 794.42 | 798.29 | 20,037 | +8.93(+1.13%) |
Aug 24, 2018 | 763.27 | 790.71 | 763.27 | 789.37 | 16,631 | +29.49(+3.88%) |
Aug 23, 2018 | 749.29 | 763.27 | 742.77 | 759.88 | 17,028 | +13.38(+1.79%) |
Aug 22, 2018 | 746.31 | 749.98 | 745.56 | 746.50 | 4,225 | +0.93(+0.13%) |
Aug 21, 2018 | 751.68 | 754.42 | 742.51 | 745.56 | 10,734 | -4.66(-0.62%) |
Aug 20, 2018 | 745.56 | 750.22 | 740.92 | 750.22 | 11,533 | +10.57(+1.43%) |
Aug 17, 2018 | 736.24 | 739.65 | 728.95 | 739.65 | 9,120 | +4.34(+0.59%) |
Aug 16, 2018 | 736.81 | 743.71 | 731.12 | 735.31 | 9,649 | +6.43(+0.88%) |
Aug 15, 2018 | 722.95 | 737.24 | 708.29 | 728.88 | 10,576 | +1.68(+0.23%) |
Aug 14, 2018 | 742.79 | 744.63 | 727.20 | 727.20 | 14,105 | -17.62(-2.37%) |
Aug 13, 2018 | 750.22 | 767.05 | 736.06 | 744.82 | 14,304 | -5.41(-0.72%) |
Aug 10, 2018 | 755.75 | 759.26 | 740.88 | 750.22 | 10,730 | -2.76(-0.37%) |
Aug 09, 2018 | 759.25 | 769.70 | 748.36 | 752.98 | 15,585 | +1.86(+0.25%) |
Aug 08, 2018 | 751.29 | 753.81 | 747.96 | 751.12 | 4,934 | -5.01(-0.66%) |
Aug 07, 2018 | 758.14 | 760.48 | 750.69 | 756.13 | 23,295 | +6.75(+0.90%) |
Aug 06, 2018 | 744.79 | 758.24 | 742.35 | 749.38 | 15,131 | +4.92(+0.66%) |
Aug 03, 2018 | 748.14 | 750.22 | 734.85 | 744.46 | 16,095 | -4.26(-0.57%) |
Aug 02, 2018 | 735.31 | 753.95 | 731.64 | 748.72 | 23,856 | +11.55(+1.57%) |