Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 461.78 | 463.54 | 452.11 | 452.99 | 7,264 | -3.52(-0.77%) |
Oct 30, 2018 | 457.38 | 461.78 | 451.23 | 456.50 | 6,141 | -0.88(-0.19%) |
Oct 29, 2018 | 460.02 | 469.33 | 453.87 | 457.38 | 4,274 | +1.76(+0.39%) |
Oct 26, 2018 | 458.26 | 461.78 | 447.71 | 455.62 | 5,648 | -7.92(-1.71%) |
Oct 25, 2018 | 454.74 | 471.46 | 452.99 | 463.54 | 5,774 | +10.56(+2.33%) |
Oct 24, 2018 | 464.42 | 465.30 | 452.55 | 452.99 | 5,092 | -10.56(-2.28%) |
Oct 23, 2018 | 469.70 | 474.98 | 451.98 | 463.54 | 7,313 | -6.16(-1.31%) |
Oct 22, 2018 | 480.25 | 488.17 | 469.70 | 469.70 | 6,264 | -13.19(-2.73%) |
Oct 19, 2018 | 484.65 | 493.45 | 482.89 | 482.89 | 5,559 | -2.64(-0.54%) |
Oct 18, 2018 | 489.93 | 496.96 | 484.21 | 485.53 | 6,816 | -7.04(-1.43%) |
Oct 17, 2018 | 496.08 | 501.36 | 485.97 | 492.57 | 4,722 | -5.28(-1.06%) |
Oct 16, 2018 | 482.01 | 499.60 | 473.21 | 497.84 | 7,818 | +15.83(+3.28%) |
Oct 15, 2018 | 488.17 | 491.69 | 481.13 | 482.01 | 6,110 | -5.28(-1.08%) |
Oct 12, 2018 | 509.28 | 511.04 | 483.77 | 487.29 | 9,352 | -13.19(-2.64%) |
Oct 11, 2018 | 518.95 | 518.95 | 500.48 | 500.48 | 11,086 | -18.47(-3.56%) |
Oct 10, 2018 | 544.46 | 545.34 | 518.95 | 518.95 | 10,403 | -23.75(-4.38%) |
Oct 09, 2018 | 531.27 | 547.98 | 531.27 | 542.70 | 8,359 | +14.95(+2.83%) |
Oct 08, 2018 | 525.11 | 529.07 | 522.47 | 527.75 | 5,580 | +2.64(+0.50%) |
Oct 05, 2018 | 530.39 | 533.91 | 521.59 | 525.11 | 5,408 | -2.64(-0.50%) |
Oct 04, 2018 | 533.91 | 537.42 | 526.00 | 527.75 | 6,256 | -7.92(-1.48%) |
Oct 03, 2018 | 527.75 | 543.58 | 527.75 | 535.67 | 8,893 | +8.80(+1.67%) |
Oct 02, 2018 | 537.42 | 541.82 | 525.99 | 526.87 | 7,839 | -10.55(-1.96%) |
Oct 01, 2018 | 562.93 | 562.93 | 537.42 | 537.42 | 9,391 | -24.63(-4.38%) |
Sep 28, 2018 | 555.02 | 562.93 | 548.86 | 562.05 | 7,389 | +9.67(+1.75%) |
Sep 27, 2018 | 545.34 | 555.02 | 543.14 | 552.38 | 6,293 | +7.92(+1.45%) |
Sep 26, 2018 | 547.05 | 566.03 | 541.01 | 544.46 | 7,617 | -0.86(-0.16%) |
Sep 25, 2018 | 559.99 | 561.72 | 545.32 | 545.32 | 5,906 | -15.53(-2.77%) |
Sep 24, 2018 | 556.54 | 560.86 | 539.28 | 560.86 | 9,016 | +4.31(+0.78%) |
Sep 21, 2018 | 541.87 | 559.99 | 536.70 | 556.54 | 32,594 | +10.36(+1.90%) |
Sep 20, 2018 | 526.34 | 546.19 | 525.48 | 546.19 | 7,257 | +21.57(+4.11%) |
Sep 19, 2018 | 534.11 | 537.54 | 523.32 | 524.62 | 8,602 | -10.35(-1.94%) |
Sep 18, 2018 | 534.97 | 541.01 | 532.38 | 534.97 | 4,129 | -1.73(-0.32%) |
Sep 17, 2018 | 541.87 | 560.86 | 533.68 | 536.70 | 7,314 | -3.45(-0.64%) |
Sep 14, 2018 | 537.56 | 542.74 | 528.93 | 540.15 | 4,020 | +1.73(+0.32%) |
Sep 13, 2018 | 540.15 | 545.32 | 535.83 | 538.42 | 3,583 | +0.86(+0.16%) |
Sep 12, 2018 | 539.28 | 541.87 | 534.54 | 537.56 | 4,632 | -1.73(-0.32%) |
Sep 11, 2018 | 541.01 | 546.19 | 534.54 | 539.28 | 5,734 | -1.73(-0.32%) |
Sep 10, 2018 | 554.82 | 554.82 | 537.56 | 541.01 | 9,264 | -12.94(-2.34%) |
Sep 07, 2018 | 551.36 | 557.40 | 548.78 | 553.95 | 2,876 | +0.00(+0.00%) |
Sep 06, 2018 | 562.58 | 565.17 | 549.64 | 553.95 | 3,593 | -8.63(-1.53%) |
Sep 05, 2018 | 553.95 | 564.31 | 549.64 | 562.58 | 4,438 | +9.49(+1.72%) |
Sep 04, 2018 | 559.99 | 563.44 | 551.36 | 553.09 | 4,552 | -6.90(-1.23%) |
Aug 31, 2018 | 559.99 | 559.99 | 559.99 | 0 | -4.31(-0.76%) | |
Aug 30, 2018 | 566.90 | 571.22 | 564.31 | 564.31 | 3,467 | -2.59(-0.46%) |
Aug 29, 2018 | 563.44 | 572.16 | 559.13 | 566.90 | 8,036 | +3.45(+0.61%) |
Aug 28, 2018 | 552.23 | 563.44 | 547.05 | 563.44 | 8,196 | +12.94(+2.35%) |
Aug 27, 2018 | 556.54 | 560.86 | 547.91 | 550.50 | 7,483 | -6.04(-1.09%) |
Aug 24, 2018 | 559.13 | 560.86 | 552.66 | 556.54 | 3,764 | -5.18(-0.92%) |
Aug 23, 2018 | 565.17 | 569.05 | 559.99 | 561.72 | 6,248 | -2.59(-0.46%) |
Aug 22, 2018 | 563.44 | 567.76 | 556.54 | 564.31 | 5,623 | +0.86(+0.15%) |
Aug 21, 2018 | 552.23 | 566.46 | 547.91 | 563.44 | 4,239 | +11.22(+2.03%) |
Aug 20, 2018 | 558.27 | 559.13 | 544.03 | 552.23 | 8,840 | -6.04(-1.08%) |
Aug 17, 2018 | 551.36 | 559.99 | 547.91 | 558.27 | 5,205 | +5.18(+0.94%) |
Aug 16, 2018 | 552.23 | 557.40 | 549.64 | 553.09 | 4,159 | +1.73(+0.31%) |
Aug 15, 2018 | 555.68 | 557.40 | 546.19 | 551.36 | 6,224 | -5.18(-0.93%) |
Aug 14, 2018 | 548.78 | 560.86 | 548.78 | 556.54 | 3,795 | +8.63(+1.57%) |
Aug 13, 2018 | 555.68 | 562.58 | 547.91 | 547.91 | 5,402 | -10.35(-1.85%) |
Aug 10, 2018 | 562.58 | 568.62 | 557.40 | 558.27 | 4,840 | -5.18(-0.92%) |
Aug 09, 2018 | 560.86 | 566.90 | 559.13 | 563.44 | 6,140 | +1.72(+0.31%) |
Aug 08, 2018 | 562.58 | 566.90 | 550.50 | 561.72 | 5,913 | -0.86(-0.15%) |
Aug 07, 2018 | 578.11 | 578.98 | 555.68 | 562.58 | 10,542 | -15.53(-2.69%) |
Aug 06, 2018 | 604.86 | 610.04 | 577.25 | 578.11 | 8,509 | -23.30(-3.87%) |
Aug 03, 2018 | 664.40 | 672.16 | 596.23 | 601.41 | 13,900 | -81.97(-11.99%) |
Aug 02, 2018 | 682.52 | 685.11 | 674.75 | 683.38 | 2,709 | +2.59(+0.38%) |