Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 567.85 | 578.32 | 531.54 | 532.01 | 127,992 | -42.59(-7.41%) |
Dec 28, 2018 | 552.26 | 575.76 | 542.25 | 574.60 | 83,261 | +30.25(+5.56%) |
Dec 27, 2018 | 552.72 | 567.62 | 543.41 | 544.34 | 100,486 | -27.87(-4.87%) |
Dec 26, 2018 | 523.38 | 581.05 | 518.27 | 572.21 | 128,582 | +33.02(+6.12%) |
Dec 24, 2018 | 574.07 | 575.70 | 537.57 | 539.19 | 85,737 | -53.94(-9.09%) |
Dec 21, 2018 | 580.35 | 608.48 | 568.03 | 593.14 | 127,662 | +20.46(+3.57%) |
Dec 20, 2018 | 588.49 | 608.02 | 558.96 | 572.68 | 150,726 | -80.68(-12.35%) |
Dec 19, 2018 | 568.49 | 659.63 | 534.78 | 653.36 | 201,469 | +88.59(+15.69%) |
Dec 18, 2018 | 614.99 | 614.99 | 558.03 | 564.77 | 127,522 | -41.85(-6.90%) |
Dec 17, 2018 | 638.01 | 640.57 | 603.60 | 606.62 | 129,079 | -46.50(-7.12%) |
Dec 14, 2018 | 645.22 | 658.94 | 632.66 | 653.12 | 129,197 | +30.92(+4.97%) |
Dec 13, 2018 | 639.17 | 639.87 | 622.20 | 622.20 | 96,165 | -2.79(-0.45%) |
Dec 12, 2018 | 663.36 | 663.36 | 621.74 | 624.99 | 135,208 | -40.92(-6.15%) |
Dec 11, 2018 | 649.64 | 672.89 | 632.20 | 665.91 | 102,698 | +12.32(+1.89%) |
Dec 10, 2018 | 664.75 | 670.10 | 615.23 | 653.59 | 135,501 | +6.28(+0.97%) |
Dec 07, 2018 | 685.21 | 693.35 | 635.45 | 647.31 | 170,262 | -54.41(-7.75%) |
Dec 06, 2018 | 704.98 | 723.34 | 681.03 | 701.72 | 128,588 | -9.76(-1.37%) |
Dec 04, 2018 | 705.44 | 721.25 | 694.28 | 711.49 | 123,968 | -19.53(-2.67%) |
Dec 03, 2018 | 734.74 | 764.26 | 724.74 | 731.02 | 75,467 | -42.09(-5.44%) |
Nov 30, 2018 | 777.29 | 807.75 | 761.48 | 773.10 | 71,067 | +12.32(+1.62%) |
Nov 29, 2018 | 732.41 | 763.34 | 722.65 | 760.78 | 52,404 | +17.90(+2.41%) |
Nov 28, 2018 | 817.98 | 820.30 | 725.20 | 742.87 | 99,014 | -58.13(-7.26%) |
Nov 27, 2018 | 755.43 | 820.77 | 753.80 | 801.00 | 88,557 | +43.48(+5.74%) |
Nov 26, 2018 | 739.15 | 761.71 | 710.55 | 757.52 | 77,475 | +11.39(+1.53%) |
Nov 23, 2018 | 712.65 | 753.80 | 704.51 | 746.13 | 80,955 | +49.06(+7.04%) |
Nov 21, 2018 | 697.07 | 697.07 | 697.07 | 0 | -58.59(-7.75%) | |
Nov 20, 2018 | 734.50 | 794.72 | 734.50 | 755.66 | 101,466 | +9.53(+1.28%) |
Nov 19, 2018 | 751.01 | 753.11 | 715.21 | 746.13 | 93,753 | -2.09(-0.28%) |
Nov 16, 2018 | 746.36 | 757.99 | 732.29 | 748.22 | 145,713 | -34.41(-4.40%) |
Nov 15, 2018 | 803.56 | 817.28 | 777.05 | 782.63 | 68,377 | -36.27(-4.43%) |
Nov 14, 2018 | 883.54 | 884.71 | 782.40 | 818.90 | 131,585 | -55.11(-6.30%) |
Nov 13, 2018 | 845.88 | 895.17 | 832.62 | 874.01 | 99,383 | +26.74(+3.16%) |
Nov 12, 2018 | 823.79 | 850.06 | 813.79 | 847.27 | 77,683 | +50.69(+6.36%) |
Nov 09, 2018 | 801.47 | 824.72 | 785.89 | 796.58 | 121,499 | +38.60(+5.09%) |
Nov 08, 2018 | 780.31 | 780.77 | 742.87 | 757.99 | 91,404 | -4.19(-0.55%) |
Nov 07, 2018 | 739.62 | 766.12 | 732.41 | 762.17 | 74,163 | +12.32(+1.64%) |
Nov 06, 2018 | 735.90 | 761.94 | 722.18 | 749.85 | 82,364 | +17.90(+2.45%) |
Nov 05, 2018 | 744.04 | 757.52 | 707.07 | 731.95 | 79,461 | +3.25(+0.45%) |
Nov 02, 2018 | 742.18 | 755.66 | 723.34 | 728.69 | 94,154 | -6.74(-0.92%) |
Nov 01, 2018 | 772.40 | 778.68 | 720.79 | 735.43 | 138,201 | -82.31(-10.07%) |
Oct 31, 2018 | 824.02 | 849.60 | 813.79 | 817.74 | 80,036 | +29.53(+3.75%) |
Oct 30, 2018 | 811.70 | 828.90 | 774.70 | 788.21 | 84,932 | -14.18(-1.77%) |
Oct 29, 2018 | 802.16 | 828.90 | 752.64 | 802.40 | 110,810 | +3.72(+0.47%) |
Oct 26, 2018 | 789.14 | 804.37 | 731.71 | 798.68 | 155,708 | -6.04(-0.75%) |
Oct 25, 2018 | 708.46 | 817.51 | 704.23 | 804.72 | 135,142 | +90.68(+12.70%) |
Oct 24, 2018 | 691.72 | 718.69 | 673.12 | 714.04 | 80,101 | +26.04(+3.79%) |
Oct 23, 2018 | 659.17 | 706.14 | 643.82 | 688.00 | 91,661 | -25.11(-3.52%) |
Oct 22, 2018 | 706.37 | 731.71 | 701.49 | 713.11 | 88,063 | +17.44(+2.51%) |
Oct 19, 2018 | 682.65 | 700.79 | 670.56 | 695.67 | 86,228 | -3.26(-0.47%) |
Oct 18, 2018 | 712.41 | 722.41 | 661.26 | 698.93 | 119,761 | -11.39(-1.60%) |
Oct 17, 2018 | 702.18 | 722.65 | 674.75 | 710.32 | 122,315 | +13.02(+1.87%) |
Oct 16, 2018 | 676.14 | 721.95 | 664.52 | 697.30 | 141,507 | +4.88(+0.71%) |
Oct 15, 2018 | 693.58 | 704.98 | 655.68 | 692.42 | 154,655 | -33.02(-4.55%) |
Oct 12, 2018 | 730.09 | 777.75 | 714.04 | 725.44 | 119,353 | +8.84(+1.23%) |
Oct 11, 2018 | 839.37 | 859.13 | 697.77 | 716.60 | 178,641 | -172.29(-19.38%) |
Oct 10, 2018 | 935.39 | 962.60 | 878.20 | 888.89 | 67,029 | -36.97(-3.99%) |
Oct 09, 2018 | 900.28 | 940.51 | 894.24 | 925.86 | 52,208 | +47.66(+5.43%) |
Oct 08, 2018 | 931.21 | 953.53 | 877.96 | 878.20 | 88,824 | -13.02(-1.46%) |
Oct 05, 2018 | 864.01 | 898.19 | 855.18 | 891.22 | 42,148 | +15.58(+1.78%) |
Oct 04, 2018 | 853.78 | 896.33 | 843.32 | 875.64 | 83,374 | +6.74(+0.78%) |
Oct 03, 2018 | 829.83 | 873.78 | 812.16 | 868.89 | 82,654 | +33.48(+4.01%) |
Oct 02, 2018 | 868.66 | 879.36 | 831.00 | 835.41 | 122,491 | -75.10(-8.25%) |