Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 561.42 | 567.15 | 558.34 | 565.58 | 89,800 | +8.04(+1.44%) |
Dec 28, 2018 | 567.14 | 568.61 | 555.46 | 557.54 | 102,800 | -6.10(-1.08%) |
Dec 27, 2018 | 544.85 | 563.64 | 543.35 | 563.64 | 94,505 | +9.93(+1.79%) |
Dec 26, 2018 | 534.85 | 553.95 | 528.70 | 553.71 | 114,759 | +22.43(+4.22%) |
Dec 24, 2018 | 542.31 | 544.48 | 530.12 | 531.28 | 64,600 | -14.05(-2.58%) |
Dec 21, 2018 | 553.03 | 564.06 | 543.44 | 545.33 | 269,500 | -7.81(-1.41%) |
Dec 20, 2018 | 554.80 | 561.34 | 545.53 | 553.14 | 239,729 | -4.91(-0.88%) |
Dec 19, 2018 | 575.79 | 584.92 | 553.02 | 558.05 | 174,836 | -16.47(-2.87%) |
Dec 18, 2018 | 577.25 | 580.38 | 569.61 | 574.52 | 166,788 | +2.18(+0.38%) |
Dec 17, 2018 | 584.73 | 586.44 | 568.41 | 572.34 | 143,700 | -14.78(-2.52%) |
Dec 14, 2018 | 594.88 | 596.43 | 585.32 | 587.12 | 164,400 | -12.46(-2.08%) |
Dec 13, 2018 | 607.04 | 611.13 | 595.35 | 599.58 | 113,869 | -8.06(-1.33%) |
Dec 12, 2018 | 604.31 | 615.00 | 603.32 | 607.64 | 145,277 | +9.75(+1.63%) |
Dec 11, 2018 | 600.06 | 606.39 | 592.17 | 597.89 | 114,078 | +6.23(+1.05%) |
Dec 10, 2018 | 592.69 | 594.90 | 583.27 | 591.66 | 154,965 | +0.88(+0.15%) |
Dec 07, 2018 | 611.78 | 618.33 | 585.60 | 590.78 | 222,000 | -19.32(-3.17%) |
Dec 06, 2018 | 620.25 | 622.35 | 603.58 | 610.10 | 333,142 | -18.57(-2.95%) |
Dec 04, 2018 | 640.86 | 648.37 | 625.45 | 628.67 | 310,100 | -16.66(-2.58%) |
Dec 03, 2018 | 635.00 | 650.77 | 634.00 | 645.33 | 239,282 | +8.67(+1.36%) |
Nov 30, 2018 | 631.45 | 639.23 | 627.34 | 636.66 | 175,400 | +5.74(+0.91%) |
Nov 29, 2018 | 620.13 | 638.18 | 619.98 | 630.92 | 117,344 | +9.01(+1.45%) |
Nov 28, 2018 | 607.00 | 621.98 | 604.00 | 621.91 | 131,285 | +16.07(+2.65%) |
Nov 27, 2018 | 601.16 | 608.09 | 599.21 | 605.84 | 142,359 | +1.15(+0.19%) |
Nov 26, 2018 | 602.57 | 606.43 | 599.07 | 604.69 | 174,158 | +8.27(+1.39%) |
Nov 23, 2018 | 586.94 | 602.07 | 583.43 | 596.42 | 84,300 | +5.21(+0.88%) |
Nov 21, 2018 | 591.21 | 591.21 | 591.21 | 0 | +6.88(+1.18%) | |
Nov 20, 2018 | 574.12 | 589.78 | 572.13 | 584.33 | 137,312 | +6.54(+1.13%) |
Nov 19, 2018 | 600.00 | 602.16 | 574.10 | 577.79 | 176,467 | -21.51(-3.59%) |
Nov 16, 2018 | 592.41 | 600.30 | 587.72 | 599.30 | 169,200 | +6.86(+1.16%) |
Nov 15, 2018 | 580.10 | 592.87 | 572.00 | 592.44 | 183,791 | +11.44(+1.97%) |
Nov 14, 2018 | 591.31 | 601.02 | 579.36 | 581.00 | 267,983 | -8.25(-1.40%) |
Nov 13, 2018 | 599.53 | 604.00 | 586.43 | 589.25 | 199,750 | -6.17(-1.04%) |
Nov 12, 2018 | 604.72 | 609.01 | 592.17 | 595.42 | 213,900 | -12.61(-2.07%) |
Nov 09, 2018 | 612.40 | 618.34 | 590.00 | 608.03 | 446,300 | +12.72(+2.14%) |
Nov 08, 2018 | 589.16 | 598.28 | 585.12 | 595.31 | 227,856 | +2.59(+0.44%) |
Nov 07, 2018 | 580.57 | 597.31 | 579.19 | 592.72 | 171,841 | +15.69(+2.72%) |
Nov 06, 2018 | 575.28 | 584.90 | 573.94 | 577.03 | 167,105 | +3.05(+0.53%) |
Nov 05, 2018 | 567.37 | 579.44 | 563.39 | 573.98 | 189,590 | +6.19(+1.09%) |
Nov 02, 2018 | 563.78 | 572.83 | 562.30 | 567.79 | 206,200 | +8.10(+1.45%) |
Nov 01, 2018 | 549.84 | 563.06 | 547.91 | 559.69 | 176,626 | +12.87(+2.35%) |
Oct 31, 2018 | 546.99 | 554.85 | 545.10 | 546.82 | 291,905 | +5.75(+1.06%) |
Oct 30, 2018 | 535.50 | 552.96 | 533.31 | 541.07 | 202,099 | +7.30(+1.37%) |
Oct 29, 2018 | 543.80 | 549.61 | 527.61 | 533.77 | 181,636 | -1.81(-0.34%) |
Oct 26, 2018 | 530.00 | 541.07 | 521.79 | 535.58 | 139,100 | -0.82(-0.15%) |
Oct 25, 2018 | 527.00 | 538.87 | 524.70 | 536.40 | 132,512 | +12.37(+2.36%) |
Oct 24, 2018 | 542.55 | 548.15 | 523.87 | 524.03 | 161,393 | -18.18(-3.35%) |
Oct 23, 2018 | 544.08 | 548.73 | 532.65 | 542.21 | 265,064 | -15.90(-2.85%) |
Oct 22, 2018 | 559.07 | 562.63 | 554.26 | 558.11 | 140,139 | -0.23(-0.04%) |
Oct 19, 2018 | 566.89 | 576.59 | 555.98 | 558.34 | 196,100 | -8.01(-1.41%) |
Oct 18, 2018 | 577.99 | 578.63 | 561.53 | 566.35 | 182,377 | -12.34(-2.13%) |
Oct 17, 2018 | 573.27 | 580.16 | 568.65 | 578.69 | 155,507 | +5.10(+0.89%) |
Oct 16, 2018 | 561.54 | 574.10 | 560.26 | 573.59 | 100,929 | +17.61(+3.17%) |
Oct 15, 2018 | 557.35 | 562.75 | 550.36 | 555.98 | 168,934 | -2.17(-0.39%) |
Oct 12, 2018 | 562.00 | 566.50 | 550.39 | 558.15 | 196,200 | +3.70(+0.67%) |
Oct 11, 2018 | 567.82 | 571.07 | 554.26 | 554.45 | 212,933 | -12.95(-2.28%) |
Oct 10, 2018 | 591.49 | 591.87 | 566.97 | 567.40 | 243,759 | -23.51(-3.98%) |
Oct 09, 2018 | 589.73 | 593.57 | 583.47 | 590.91 | 151,668 | -0.33(-0.06%) |
Oct 08, 2018 | 603.92 | 603.92 | 590.23 | 591.24 | 132,600 | -12.74(-2.11%) |
Oct 05, 2018 | 611.79 | 613.09 | 596.30 | 603.98 | 144,200 | -7.69(-1.26%) |
Oct 04, 2018 | 611.52 | 613.25 | 608.71 | 611.67 | 284,891 | -2.67(-0.43%) |
Oct 03, 2018 | 618.76 | 618.76 | 613.48 | 614.34 | 133,839 | -2.00(-0.32%) |
Oct 02, 2018 | 613.26 | 617.18 | 611.16 | 616.34 | 78,512 | +0.33(+0.05%) |