Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 667.30 | 715.54 | 667.30 | 708.43 | 42,016 | +46.62(+7.04%) |
Oct 30, 2018 | 626.30 | 663.76 | 623.97 | 661.81 | 18,372 | +17.93(+2.79%) |
Oct 29, 2018 | 669.79 | 684.20 | 643.08 | 643.88 | 26,040 | -19.70(-2.97%) |
Oct 26, 2018 | 668.08 | 669.11 | 649.73 | 663.58 | 18,133 | -9.12(-1.36%) |
Oct 25, 2018 | 661.72 | 678.84 | 661.72 | 672.70 | 17,030 | +13.39(+2.03%) |
Oct 24, 2018 | 679.91 | 681.86 | 652.71 | 659.31 | 27,667 | -26.31(-3.84%) |
Oct 23, 2018 | 680.26 | 686.96 | 664.60 | 685.62 | 26,619 | -4.16(-0.60%) |
Oct 22, 2018 | 723.78 | 723.78 | 689.78 | 689.78 | 25,593 | -31.92(-4.42%) |
Oct 19, 2018 | 730.79 | 732.84 | 719.07 | 721.70 | 11,373 | -9.37(-1.28%) |
Oct 18, 2018 | 735.64 | 740.93 | 722.77 | 731.06 | 8,718 | -10.53(-1.42%) |
Oct 17, 2018 | 749.32 | 753.68 | 733.48 | 741.60 | 11,569 | -3.07(-0.41%) |
Oct 16, 2018 | 735.90 | 751.46 | 735.81 | 744.66 | 14,662 | +19.87(+2.74%) |
Oct 15, 2018 | 738.59 | 746.01 | 722.29 | 724.79 | 12,795 | -19.59(-2.63%) |
Oct 12, 2018 | 737.37 | 745.25 | 726.95 | 744.38 | 11,480 | +12.77(+1.75%) |
Oct 11, 2018 | 742.95 | 765.53 | 729.75 | 731.61 | 30,116 | -18.54(-2.47%) |
Oct 10, 2018 | 777.07 | 777.28 | 747.47 | 750.15 | 20,190 | -31.88(-4.08%) |
Oct 09, 2018 | 784.93 | 787.31 | 776.86 | 782.03 | 9,509 | -2.76(-0.35%) |
Oct 08, 2018 | 799.56 | 799.56 | 775.29 | 784.79 | 17,820 | -13.93(-1.74%) |
Oct 05, 2018 | 801.51 | 806.22 | 794.90 | 798.73 | 22,425 | -4.76(-0.59%) |
Oct 04, 2018 | 810.93 | 812.03 | 803.38 | 803.49 | 13,235 | -9.20(-1.13%) |
Oct 03, 2018 | 808.88 | 818.26 | 797.37 | 812.69 | 13,303 | +7.50(+0.93%) |
Oct 02, 2018 | 809.71 | 810.83 | 795.12 | 805.19 | 14,862 | -2.69(-0.33%) |
Oct 01, 2018 | 810.06 | 813.39 | 803.40 | 807.88 | 12,883 | +3.98(+0.49%) |
Sep 28, 2018 | 808.97 | 811.86 | 803.27 | 803.90 | 21,566 | -2.33(-0.29%) |
Sep 27, 2018 | 804.40 | 813.63 | 801.68 | 806.23 | 15,440 | -2.74(-0.34%) |
Sep 26, 2018 | 800.20 | 808.97 | 796.39 | 808.97 | 28,145 | +12.13(+1.52%) |
Sep 25, 2018 | 798.35 | 798.35 | 789.68 | 796.84 | 10,691 | +18.93(+2.43%) |
Sep 24, 2018 | 778.21 | 787.61 | 764.80 | 777.92 | 6,150 | -4.99(-0.64%) |
Sep 21, 2018 | 782.87 | 782.91 | 771.68 | 782.91 | 22,103 | +1.02(+0.13%) |
Sep 20, 2018 | 779.05 | 783.34 | 774.40 | 781.89 | 9,091 | +2.74(+0.35%) |
Sep 19, 2018 | 782.40 | 782.40 | 776.14 | 779.15 | 5,810 | +3.55(+0.46%) |
Sep 18, 2018 | 767.28 | 780.30 | 767.28 | 775.60 | 19,024 | +2.77(+0.36%) |
Sep 17, 2018 | 771.27 | 775.53 | 762.38 | 772.82 | 8,069 | +4.63(+0.60%) |
Sep 14, 2018 | 776.01 | 778.32 | 762.91 | 768.20 | 20,171 | -15.76(-2.01%) |
Sep 13, 2018 | 778.21 | 787.52 | 769.99 | 783.96 | 8,314 | +5.74(+0.74%) |
Sep 12, 2018 | 791.17 | 791.17 | 772.97 | 778.21 | 17,973 | -7.18(-0.91%) |
Sep 11, 2018 | 772.50 | 787.53 | 772.50 | 785.39 | 20,028 | +16.98(+2.21%) |
Sep 10, 2018 | 778.23 | 778.23 | 764.24 | 768.41 | 7,176 | -10.73(-1.38%) |
Sep 07, 2018 | 790.80 | 790.80 | 776.57 | 779.15 | 9,871 | -3.49(-0.45%) |
Sep 06, 2018 | 799.98 | 801.51 | 780.19 | 782.63 | 12,084 | -8.87(-1.12%) |
Sep 05, 2018 | 798.55 | 798.55 | 784.29 | 791.50 | 7,170 | -7.12(-0.89%) |
Sep 04, 2018 | 782.87 | 799.58 | 776.68 | 798.62 | 19,068 | +20.77(+2.67%) |
Aug 31, 2018 | 777.85 | 777.85 | 777.85 | 0 | +5.33(+0.69%) | |
Aug 30, 2018 | 765.59 | 778.67 | 762.03 | 772.52 | 10,896 | +12.95(+1.70%) |
Aug 29, 2018 | 774.01 | 781.01 | 759.57 | 759.57 | 23,018 | -8.45(-1.10%) |
Aug 28, 2018 | 799.65 | 801.85 | 766.56 | 768.03 | 11,270 | -30.30(-3.80%) |
Aug 27, 2018 | 794.45 | 814.56 | 794.45 | 798.33 | 20,036 | +8.93(+1.13%) |
Aug 24, 2018 | 763.30 | 790.74 | 763.30 | 789.40 | 16,631 | +29.49(+3.88%) |
Aug 23, 2018 | 749.32 | 763.30 | 742.80 | 759.91 | 17,028 | +13.38(+1.79%) |
Aug 22, 2018 | 746.34 | 750.01 | 745.59 | 746.53 | 4,225 | +0.93(+0.13%) |
Aug 21, 2018 | 751.71 | 754.45 | 742.54 | 745.59 | 10,733 | -4.66(-0.62%) |
Aug 20, 2018 | 745.59 | 750.25 | 740.95 | 750.25 | 11,533 | +10.57(+1.43%) |
Aug 17, 2018 | 736.27 | 739.68 | 728.98 | 739.68 | 9,120 | +4.34(+0.59%) |
Aug 16, 2018 | 736.84 | 743.74 | 731.15 | 735.34 | 9,649 | +6.43(+0.88%) |
Aug 15, 2018 | 722.98 | 737.27 | 708.31 | 728.91 | 10,576 | +1.68(+0.23%) |
Aug 14, 2018 | 742.82 | 744.66 | 727.23 | 727.23 | 14,105 | -17.62(-2.37%) |
Aug 13, 2018 | 750.25 | 767.08 | 736.09 | 744.85 | 14,303 | -5.40(-0.72%) |
Aug 10, 2018 | 755.78 | 759.29 | 740.91 | 750.25 | 10,729 | -2.76(-0.37%) |
Aug 09, 2018 | 759.28 | 769.73 | 748.39 | 753.01 | 15,584 | +1.86(+0.25%) |
Aug 08, 2018 | 751.33 | 753.84 | 747.99 | 751.15 | 4,934 | -5.01(-0.66%) |
Aug 07, 2018 | 758.18 | 760.51 | 750.72 | 756.16 | 23,294 | +6.75(+0.90%) |
Aug 06, 2018 | 744.82 | 758.27 | 742.38 | 749.41 | 15,131 | +4.92(+0.66%) |
Aug 03, 2018 | 748.17 | 750.25 | 734.88 | 744.49 | 16,094 | -4.26(-0.57%) |
Aug 02, 2018 | 735.34 | 753.98 | 731.67 | 748.75 | 23,855 | +11.55(+1.57%) |