Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 703.70 | 705.49 | 689.38 | 689.38 | 7,800 | -16.64(-2.36%) |
Nov 29, 2018 | 706.49 | 709.73 | 700.00 | 706.02 | 3,464 | -1.83(-0.26%) |
Nov 28, 2018 | 678.21 | 707.85 | 678.21 | 707.85 | 383 | +28.87(+4.25%) |
Nov 27, 2018 | 686.04 | 694.28 | 677.37 | 678.98 | 1,213 | -8.55(-1.24%) |
Nov 26, 2018 | 690.66 | 696.09 | 684.49 | 687.53 | 1,812 | -1.87(-0.27%) |
Nov 23, 2018 | 691.58 | 692.04 | 688.62 | 689.40 | 100 | +2.56(+0.37%) |
Nov 21, 2018 | 686.84 | 686.84 | 686.84 | 0 | +20.39(+3.06%) | |
Nov 20, 2018 | 668.87 | 677.46 | 659.18 | 666.45 | 1,195 | -10.48(-1.55%) |
Nov 19, 2018 | 691.09 | 697.01 | 672.82 | 676.93 | 311 | -18.06(-2.60%) |
Nov 16, 2018 | 682.75 | 695.05 | 682.75 | 694.99 | 300 | +12.05(+1.77%) |
Nov 15, 2018 | 682.58 | 689.68 | 680.78 | 682.94 | 1,602 | +2.99(+0.44%) |
Nov 14, 2018 | 681.52 | 681.52 | 678.06 | 679.95 | 1,321 | +8.42(+1.25%) |
Nov 13, 2018 | 677.17 | 677.20 | 668.74 | 671.53 | 31 | -0.32(-0.05%) |
Nov 12, 2018 | 675.79 | 677.38 | 667.33 | 671.85 | 238 | -6.65(-0.98%) |
Nov 09, 2018 | 689.00 | 691.52 | 676.65 | 678.50 | 200 | -10.83(-1.57%) |
Nov 08, 2018 | 691.30 | 691.50 | 689.33 | 689.33 | 3,753 | -9.76(-1.40%) |
Nov 07, 2018 | 694.61 | 703.88 | 693.55 | 699.10 | 681 | +20.07(+2.96%) |
Nov 06, 2018 | 690.99 | 691.58 | 679.02 | 679.02 | 3,636 | -3.06(-0.45%) |
Nov 05, 2018 | 684.93 | 687.11 | 677.47 | 682.09 | 3,640 | +0.63(+0.09%) |
Nov 02, 2018 | 693.61 | 702.76 | 680.00 | 681.46 | 2,100 | -5.03(-0.73%) |
Nov 01, 2018 | 694.32 | 694.32 | 673.23 | 686.49 | 1,571 | -4.09(-0.59%) |
Oct 31, 2018 | 700.30 | 700.30 | 686.00 | 690.58 | 3,625 | +14.59(+2.16%) |
Oct 30, 2018 | 658.04 | 678.00 | 650.00 | 675.99 | 7,184 | +14.07(+2.13%) |
Oct 29, 2018 | 682.00 | 684.26 | 657.82 | 661.92 | 8,890 | -2.00(-0.30%) |
Oct 26, 2018 | 652.32 | 664.68 | 650.00 | 663.91 | 900 | +5.17(+0.79%) |
Oct 25, 2018 | 665.51 | 665.51 | 655.00 | 658.74 | 3,695 | -0.68(-0.10%) |
Oct 24, 2018 | 677.00 | 684.10 | 659.42 | 659.42 | 1,808 | -17.56(-2.59%) |
Oct 23, 2018 | 682.75 | 682.96 | 671.00 | 676.97 | 169 | -15.18(-2.19%) |
Oct 22, 2018 | 680.42 | 694.81 | 680.42 | 692.15 | 486 | +13.94(+2.06%) |
Oct 19, 2018 | 687.23 | 690.00 | 678.21 | 678.21 | 3,200 | +0.00(+0.00%) |
Oct 18, 2018 | 690.48 | 698.25 | 677.09 | 678.21 | 474 | -21.45(-3.07%) |
Oct 17, 2018 | 711.20 | 711.20 | 689.01 | 699.65 | 1,208 | -15.94(-2.23%) |
Oct 16, 2018 | 679.77 | 715.60 | 679.77 | 715.60 | 782 | +43.32(+6.44%) |
Oct 15, 2018 | 677.94 | 681.85 | 670.82 | 672.28 | 776 | -13.56(-1.98%) |
Oct 12, 2018 | 690.94 | 690.94 | 670.16 | 685.84 | 600 | +3.55(+0.52%) |
Oct 11, 2018 | 666.66 | 690.11 | 666.66 | 682.29 | 919 | +6.95(+1.03%) |
Oct 10, 2018 | 706.00 | 706.00 | 674.36 | 675.34 | 1,820 | -34.91(-4.92%) |
Oct 09, 2018 | 714.69 | 714.69 | 705.00 | 710.25 | 846 | -5.58(-0.78%) |
Oct 08, 2018 | 716.22 | 716.69 | 715.50 | 715.83 | 658 | -3.08(-0.43%) |
Oct 05, 2018 | 722.06 | 722.59 | 715.50 | 718.91 | 400 | +2.13(+0.30%) |
Oct 04, 2018 | 725.13 | 725.13 | 713.89 | 716.78 | 206 | -8.14(-1.12%) |
Oct 03, 2018 | 729.00 | 732.88 | 724.70 | 724.92 | 329 | +2.83(+0.39%) |
Oct 02, 2018 | 733.44 | 733.60 | 717.86 | 722.08 | 1,027 | -13.27(-1.80%) |
Oct 01, 2018 | 747.46 | 747.46 | 735.35 | 735.35 | 232 | +1.89(+0.26%) |
Sep 28, 2018 | 735.00 | 743.10 | 732.64 | 733.46 | 100 | +1.32(+0.18%) |
Sep 27, 2018 | 722.51 | 736.05 | 722.51 | 732.14 | 296 | +18.24(+2.55%) |
Sep 26, 2018 | 729.01 | 729.29 | 713.90 | 713.90 | 232 | -14.10(-1.94%) |
Sep 25, 2018 | 741.60 | 741.60 | 728.00 | 728.00 | 177 | -6.78(-0.92%) |
Sep 24, 2018 | 737.86 | 738.32 | 732.68 | 734.78 | 142 | -5.27(-0.71%) |
Sep 21, 2018 | 753.82 | 753.82 | 737.44 | 740.05 | 200 | +4.67(+0.63%) |
Sep 20, 2018 | 744.53 | 744.53 | 730.87 | 735.38 | 464 | -1.81(-0.25%) |
Sep 19, 2018 | 727.89 | 742.34 | 727.89 | 737.19 | 202 | +15.18(+2.10%) |
Sep 18, 2018 | 717.61 | 726.48 | 716.93 | 722.01 | 221 | +3.24(+0.45%) |
Sep 17, 2018 | 719.41 | 722.00 | 716.55 | 718.77 | 129 | +1.60(+0.22%) |
Sep 14, 2018 | 722.08 | 723.00 | 717.17 | 717.17 | 100 | +0.21(+0.03%) |
Sep 13, 2018 | 737.00 | 737.00 | 712.61 | 716.96 | 672 | -8.41(-1.16%) |
Sep 12, 2018 | 730.36 | 731.00 | 724.85 | 725.37 | 134 | -4.01(-0.55%) |
Sep 11, 2018 | 728.00 | 729.38 | 720.98 | 729.38 | 169 | +2.52(+0.35%) |
Sep 10, 2018 | 718.93 | 733.92 | 717.94 | 726.86 | 350 | +10.05(+1.40%) |
Sep 07, 2018 | 720.49 | 730.40 | 714.04 | 716.81 | 200 | -3.68(-0.51%) |
Sep 06, 2018 | 726.39 | 726.39 | 707.30 | 720.49 | 951 | -9.89(-1.35%) |
Sep 05, 2018 | 744.32 | 750.00 | 718.00 | 730.38 | 2,102 | -14.57(-1.96%) |