Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 618.53 | 619.75 | 611.59 | 617.58 | 112,599 | -0.95(-0.15%) |
Nov 29, 2018 | 614.47 | 626.95 | 614.47 | 618.53 | 38,540 | +1.67(+0.27%) |
Nov 28, 2018 | 606.59 | 619.83 | 602.32 | 616.86 | 72,331 | +12.10(+2.00%) |
Nov 27, 2018 | 612.76 | 614.95 | 601.32 | 604.76 | 53,594 | -10.39(-1.69%) |
Nov 26, 2018 | 609.51 | 616.21 | 607.08 | 615.15 | 41,881 | +9.29(+1.53%) |
Nov 23, 2018 | 603.34 | 610.70 | 601.97 | 605.87 | 21,866 | -1.25(-0.21%) |
Nov 21, 2018 | 607.12 | 607.12 | 607.12 | 0 | +2.10(+0.35%) | |
Nov 20, 2018 | 605.73 | 610.55 | 602.88 | 605.01 | 42,741 | -8.08(-1.32%) |
Nov 19, 2018 | 614.60 | 619.80 | 608.95 | 613.10 | 45,267 | -1.14(-0.19%) |
Nov 16, 2018 | 612.64 | 618.12 | 610.49 | 614.24 | 35,455 | -0.34(-0.06%) |
Nov 15, 2018 | 594.98 | 616.40 | 591.23 | 614.59 | 44,116 | +15.28(+2.55%) |
Nov 14, 2018 | 610.60 | 610.69 | 597.33 | 599.31 | 39,330 | -7.99(-1.32%) |
Nov 13, 2018 | 602.58 | 613.97 | 599.39 | 607.30 | 56,280 | +2.24(+0.37%) |
Nov 12, 2018 | 615.59 | 616.90 | 603.34 | 605.05 | 49,682 | -10.53(-1.71%) |
Nov 09, 2018 | 615.58 | 623.69 | 615.55 | 615.59 | 42,505 | -4.10(-0.66%) |
Nov 08, 2018 | 621.85 | 628.91 | 613.75 | 619.69 | 47,844 | -2.16(-0.35%) |
Nov 07, 2018 | 620.88 | 626.18 | 616.84 | 621.85 | 45,084 | +4.81(+0.78%) |
Nov 06, 2018 | 606.72 | 619.78 | 606.72 | 617.04 | 63,914 | +8.63(+1.42%) |
Nov 05, 2018 | 585.65 | 613.97 | 585.65 | 608.41 | 77,328 | +23.09(+3.94%) |
Nov 02, 2018 | 577.43 | 591.57 | 569.42 | 585.32 | 82,252 | -8.89(-1.50%) |
Nov 01, 2018 | 588.90 | 596.74 | 579.87 | 594.21 | 92,464 | +6.33(+1.08%) |
Oct 31, 2018 | 591.01 | 599.65 | 585.60 | 587.88 | 70,685 | +3.37(+0.58%) |
Oct 30, 2018 | 581.29 | 586.03 | 575.92 | 584.51 | 47,458 | +2.36(+0.41%) |
Oct 29, 2018 | 573.05 | 588.57 | 573.05 | 582.15 | 65,675 | +13.78(+2.42%) |
Oct 26, 2018 | 564.76 | 573.89 | 562.18 | 568.37 | 70,604 | -2.32(-0.41%) |
Oct 25, 2018 | 576.22 | 579.51 | 570.69 | 570.69 | 60,768 | -1.85(-0.32%) |
Oct 24, 2018 | 578.50 | 580.91 | 572.18 | 572.54 | 41,203 | -7.15(-1.23%) |
Oct 23, 2018 | 582.25 | 586.72 | 579.24 | 579.70 | 66,130 | -9.97(-1.69%) |
Oct 22, 2018 | 601.11 | 606.29 | 585.30 | 589.67 | 63,058 | -12.05(-2.00%) |
Oct 19, 2018 | 594.02 | 605.78 | 589.61 | 601.72 | 51,395 | +8.07(+1.36%) |
Oct 18, 2018 | 594.02 | 603.36 | 590.17 | 593.64 | 44,339 | -2.99(-0.50%) |
Oct 17, 2018 | 592.17 | 602.79 | 587.65 | 596.63 | 63,462 | +1.34(+0.23%) |
Oct 16, 2018 | 592.45 | 600.58 | 591.27 | 595.29 | 56,830 | +3.45(+0.58%) |
Oct 15, 2018 | 586.52 | 596.75 | 583.08 | 591.84 | 55,089 | +0.93(+0.16%) |
Oct 12, 2018 | 592.48 | 592.48 | 577.03 | 590.91 | 58,956 | +4.35(+0.74%) |
Oct 11, 2018 | 606.61 | 616.92 | 586.55 | 586.57 | 75,501 | -22.54(-3.70%) |
Oct 10, 2018 | 628.55 | 629.07 | 608.04 | 609.11 | 47,281 | -21.14(-3.35%) |
Oct 09, 2018 | 623.43 | 634.37 | 623.43 | 630.25 | 38,836 | +5.51(+0.88%) |
Oct 08, 2018 | 624.80 | 628.01 | 621.14 | 624.74 | 46,283 | -0.63(-0.10%) |
Oct 05, 2018 | 626.16 | 627.44 | 621.01 | 625.36 | 21,968 | -0.63(-0.10%) |
Oct 04, 2018 | 622.97 | 628.73 | 618.87 | 625.99 | 53,443 | +1.60(+0.26%) |
Oct 03, 2018 | 626.36 | 628.91 | 620.25 | 624.39 | 63,424 | -0.38(-0.06%) |
Oct 02, 2018 | 628.32 | 634.93 | 624.16 | 624.77 | 36,513 | -3.15(-0.50%) |
Oct 01, 2018 | 640.38 | 645.82 | 624.97 | 627.93 | 57,892 | -10.70(-1.68%) |
Sep 28, 2018 | 629.59 | 640.91 | 629.59 | 638.62 | 61,715 | +7.38(+1.17%) |
Sep 27, 2018 | 632.46 | 637.43 | 628.51 | 631.24 | 26,547 | +0.40(+0.06%) |
Sep 26, 2018 | 638.43 | 640.50 | 629.26 | 630.84 | 42,480 | -6.69(-1.05%) |
Sep 25, 2018 | 644.47 | 645.06 | 636.14 | 637.54 | 68,696 | -4.54(-0.71%) |
Sep 24, 2018 | 634.78 | 642.12 | 634.78 | 642.08 | 63,550 | +6.08(+0.96%) |
Sep 21, 2018 | 636.44 | 638.09 | 632.33 | 636.00 | 170,738 | +2.80(+0.44%) |
Sep 20, 2018 | 629.67 | 634.05 | 627.97 | 633.20 | 52,196 | +5.64(+0.90%) |
Sep 19, 2018 | 626.61 | 631.09 | 625.41 | 627.56 | 33,203 | +1.64(+0.26%) |
Sep 18, 2018 | 615.83 | 629.28 | 612.97 | 625.92 | 60,968 | +10.38(+1.69%) |
Sep 17, 2018 | 629.72 | 629.72 | 614.75 | 615.54 | 66,570 | -14.80(-2.35%) |
Sep 14, 2018 | 614.45 | 631.12 | 613.95 | 630.33 | 61,306 | +17.08(+2.78%) |
Sep 13, 2018 | 614.89 | 616.11 | 609.82 | 613.26 | 35,021 | +1.80(+0.29%) |
Sep 12, 2018 | 612.57 | 614.04 | 606.15 | 611.46 | 33,706 | -1.45(-0.24%) |
Sep 11, 2018 | 607.43 | 621.21 | 606.05 | 612.90 | 56,388 | +4.06(+0.67%) |
Sep 10, 2018 | 624.82 | 625.02 | 606.07 | 608.84 | 49,738 | -14.37(-2.31%) |
Sep 07, 2018 | 621.57 | 623.91 | 615.85 | 623.21 | 31,164 | +0.41(+0.07%) |
Sep 06, 2018 | 628.49 | 630.61 | 621.20 | 622.80 | 37,569 | -6.03(-0.96%) |
Sep 05, 2018 | 620.39 | 631.26 | 619.51 | 628.83 | 51,298 | +6.30(+1.01%) |