Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 639.18 | 640.00 | 622.70 | 638.00 | 600 | +4.90(+0.77%) |
Dec 28, 2018 | 653.67 | 653.99 | 624.27 | 633.10 | 700 | -17.63(-2.71%) |
Dec 27, 2018 | 625.38 | 650.74 | 623.70 | 650.74 | 643 | +35.74(+5.81%) |
Dec 26, 2018 | 610.00 | 624.60 | 610.00 | 615.00 | 344 | +6.82(+1.12%) |
Dec 24, 2018 | 601.43 | 616.70 | 598.67 | 608.18 | 2,400 | -0.25(-0.04%) |
Dec 21, 2018 | 631.27 | 634.00 | 602.32 | 608.43 | 800 | -25.57(-4.03%) |
Dec 20, 2018 | 650.00 | 656.52 | 628.03 | 634.00 | 878 | -23.29(-3.54%) |
Dec 19, 2018 | 657.00 | 681.90 | 657.00 | 657.29 | 169 | +4.41(+0.68%) |
Dec 18, 2018 | 645.55 | 661.58 | 645.55 | 652.88 | 7,159 | +9.87(+1.53%) |
Dec 17, 2018 | 656.64 | 662.53 | 643.01 | 643.01 | 1,152 | -16.24(-2.46%) |
Dec 14, 2018 | 674.94 | 674.94 | 657.75 | 659.25 | 2,300 | -26.63(-3.88%) |
Dec 13, 2018 | 688.54 | 691.35 | 679.34 | 685.88 | 175 | -1.51(-0.22%) |
Dec 12, 2018 | 671.28 | 694.13 | 671.28 | 687.40 | 1,492 | +18.93(+2.83%) |
Dec 11, 2018 | 680.47 | 685.26 | 668.47 | 668.47 | 264 | -8.43(-1.25%) |
Dec 10, 2018 | 674.67 | 681.65 | 673.42 | 676.90 | 164 | +2.23(+0.33%) |
Dec 07, 2018 | 691.22 | 691.22 | 664.57 | 674.67 | 800 | -7.75(-1.14%) |
Dec 06, 2018 | 693.09 | 694.36 | 681.27 | 682.42 | 2,178 | -16.67(-2.38%) |
Dec 04, 2018 | 704.39 | 714.08 | 699.09 | 699.09 | 1,900 | -5.17(-0.73%) |
Dec 03, 2018 | 704.77 | 706.19 | 687.73 | 704.26 | 196 | +14.88(+2.16%) |
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%) |