Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 853.39 | 860.65 | 845.41 | 853.07 | 10,858 | +3.54(+0.42%) |
Dec 28, 2018 | 850.51 | 859.60 | 843.19 | 849.53 | 10,657 | -2.53(-0.30%) |
Dec 27, 2018 | 835.71 | 855.03 | 835.71 | 852.05 | 17,718 | +11.26(+1.34%) |
Dec 26, 2018 | 831.54 | 847.41 | 829.48 | 840.79 | 23,104 | +11.16(+1.35%) |
Dec 24, 2018 | 838.90 | 838.90 | 828.39 | 829.63 | 11,461 | -12.32(-1.46%) |
Dec 21, 2018 | 850.79 | 854.88 | 841.57 | 841.96 | 20,912 | +3.64(+0.43%) |
Dec 20, 2018 | 851.39 | 853.58 | 834.49 | 838.32 | 15,964 | -12.07(-1.42%) |
Dec 19, 2018 | 864.12 | 871.08 | 850.39 | 850.39 | 18,767 | -12.47(-1.45%) |
Dec 18, 2018 | 881.32 | 881.32 | 860.19 | 862.86 | 18,207 | -14.19(-1.62%) |
Dec 17, 2018 | 888.18 | 893.75 | 877.06 | 877.06 | 17,770 | -12.85(-1.44%) |
Dec 14, 2018 | 890.24 | 897.44 | 887.66 | 889.91 | 15,885 | -3.15(-0.35%) |
Dec 13, 2018 | 901.49 | 904.31 | 890.17 | 893.06 | 10,364 | -13.91(-1.53%) |
Dec 12, 2018 | 914.94 | 915.05 | 902.71 | 906.97 | 11,290 | -4.09(-0.45%) |
Dec 11, 2018 | 920.01 | 923.69 | 911.06 | 911.06 | 14,831 | -6.70(-0.73%) |
Dec 10, 2018 | 920.92 | 924.48 | 916.15 | 917.77 | 31,833 | -1.63(-0.18%) |
Dec 07, 2018 | 923.45 | 929.09 | 914.98 | 919.40 | 22,722 | +0.38(+0.04%) |
Dec 06, 2018 | 916.03 | 924.99 | 907.08 | 919.02 | 24,262 | -5.88(-0.64%) |
Dec 04, 2018 | 923.54 | 937.27 | 921.70 | 924.90 | 15,483 | -1.47(-0.16%) |
Dec 03, 2018 | 927.97 | 928.47 | 906.09 | 926.37 | 14,097 | +2.63(+0.28%) |
Nov 30, 2018 | 908.63 | 924.68 | 908.63 | 923.74 | 12,165 | +10.94(+1.20%) |
Nov 29, 2018 | 907.76 | 915.02 | 907.76 | 912.80 | 5,102 | +4.01(+0.44%) |
Nov 28, 2018 | 902.75 | 909.20 | 902.75 | 908.79 | 8,004 | +8.67(+0.96%) |
Nov 27, 2018 | 898.66 | 903.18 | 892.35 | 900.12 | 8,550 | +0.38(+0.04%) |
Nov 26, 2018 | 898.13 | 902.85 | 898.13 | 899.74 | 11,746 | +4.60(+0.51%) |
Nov 23, 2018 | 902.35 | 902.35 | 895.15 | 895.15 | 3,921 | -9.53(-1.05%) |
Nov 21, 2018 | 904.68 | 904.68 | 904.68 | 0 | -2.87(-0.32%) | |
Nov 20, 2018 | 899.67 | 914.89 | 897.09 | 907.55 | 12,939 | +5.87(+0.65%) |
Nov 19, 2018 | 893.65 | 905.09 | 893.65 | 901.68 | 18,692 | +8.05(+0.90%) |
Nov 16, 2018 | 892.98 | 894.90 | 891.26 | 893.64 | 6,334 | +0.91(+0.10%) |
Nov 15, 2018 | 878.86 | 895.15 | 878.86 | 892.73 | 11,938 | +12.21(+1.39%) |
Nov 14, 2018 | 882.50 | 888.68 | 877.25 | 880.52 | 14,405 | +2.25(+0.26%) |
Nov 13, 2018 | 874.81 | 882.76 | 874.26 | 878.27 | 7,147 | +4.22(+0.48%) |
Nov 12, 2018 | 877.49 | 878.36 | 871.28 | 874.05 | 9,676 | -4.72(-0.54%) |
Nov 09, 2018 | 893.16 | 899.66 | 878.78 | 878.78 | 10,154 | -13.65(-1.53%) |
Nov 08, 2018 | 879.63 | 898.13 | 879.63 | 892.42 | 9,476 | +10.03(+1.14%) |
Nov 07, 2018 | 883.14 | 888.61 | 879.08 | 882.39 | 18,818 | +2.06(+0.23%) |
Nov 06, 2018 | 873.39 | 884.86 | 873.39 | 880.33 | 15,578 | +3.01(+0.34%) |
Nov 05, 2018 | 872.77 | 885.20 | 872.77 | 877.32 | 9,770 | +5.92(+0.68%) |
Nov 02, 2018 | 876.26 | 877.25 | 869.29 | 871.40 | 12,366 | -1.06(-0.12%) |
Nov 01, 2018 | 877.74 | 885.35 | 869.46 | 872.46 | 27,731 | -9.43(-1.07%) |
Oct 31, 2018 | 870.68 | 889.68 | 870.68 | 881.89 | 12,945 | +8.01(+0.92%) |
Oct 30, 2018 | 868.29 | 878.12 | 866.23 | 873.88 | 7,581 | +2.22(+0.25%) |
Oct 29, 2018 | 869.59 | 875.26 | 863.53 | 871.67 | 16,176 | +1.60(+0.18%) |
Oct 26, 2018 | 869.20 | 873.38 | 862.08 | 870.06 | 5,730 | -1.01(-0.12%) |
Oct 25, 2018 | 869.39 | 881.94 | 863.72 | 871.08 | 12,066 | +5.96(+0.69%) |
Oct 24, 2018 | 873.11 | 873.11 | 865.12 | 865.12 | 8,452 | -7.65(-0.88%) |
Oct 23, 2018 | 876.09 | 880.22 | 870.68 | 872.77 | 11,994 | -6.41(-0.73%) |
Oct 22, 2018 | 880.23 | 886.98 | 875.26 | 879.18 | 16,573 | +0.70(+0.08%) |
Oct 19, 2018 | 872.21 | 878.49 | 863.82 | 878.49 | 13,372 | +8.26(+0.95%) |
Oct 18, 2018 | 874.26 | 875.26 | 870.23 | 870.23 | 10,165 | -6.54(-0.75%) |
Oct 17, 2018 | 865.25 | 880.21 | 853.38 | 876.77 | 16,655 | +8.05(+0.93%) |
Oct 16, 2018 | 859.50 | 869.34 | 856.37 | 868.72 | 14,859 | +9.21(+1.07%) |
Oct 15, 2018 | 859.99 | 861.33 | 857.56 | 859.51 | 12,074 | -5.40(-0.62%) |
Oct 12, 2018 | 881.41 | 881.41 | 851.88 | 864.91 | 19,304 | -12.90(-1.47%) |
Oct 11, 2018 | 892.16 | 903.11 | 877.81 | 877.81 | 9,664 | -19.65(-2.19%) |
Oct 10, 2018 | 909.46 | 912.33 | 897.47 | 897.47 | 8,503 | -13.60(-1.49%) |
Oct 09, 2018 | 914.17 | 915.84 | 908.51 | 911.06 | 6,112 | -3.96(-0.43%) |
Oct 08, 2018 | 912.06 | 915.02 | 907.88 | 915.02 | 4,339 | +0.43(+0.05%) |
Oct 05, 2018 | 917.37 | 917.37 | 911.91 | 914.59 | 2,513 | -3.43(-0.37%) |
Oct 04, 2018 | 918.72 | 922.28 | 913.18 | 918.02 | 3,970 | -5.72(-0.62%) |
Oct 03, 2018 | 926.85 | 932.45 | 919.66 | 923.74 | 16,304 | -1.85(-0.20%) |
Oct 02, 2018 | 921.12 | 926.95 | 918.51 | 925.59 | 14,323 | -2.51(-0.27%) |