Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 845.16 | 851.73 | 799.89 | 803.64 | 87,908 | -65.00(-7.48%) |
Dec 28, 2018 | 885.36 | 914.29 | 811.53 | 868.64 | 101,211 | -24.05(-2.69%) |
Dec 27, 2018 | 915.61 | 989.81 | 872.21 | 892.69 | 94,310 | +25.57(+2.95%) |
Dec 26, 2018 | 1063 | 1079 | 859.44 | 867.11 | 143,565 | -241.90(-21.81%) |
Dec 24, 2018 | 1149 | 1165 | 1038 | 1109 | 74,727 | +6.36(+0.58%) |
Dec 21, 2018 | 954.29 | 1109 | 954.29 | 1103 | 108,739 | +129.65(+13.32%) |
Dec 20, 2018 | 898.17 | 1007 | 877.59 | 973.00 | 119,337 | +92.04(+10.45%) |
Dec 19, 2018 | 795.09 | 912.57 | 743.64 | 880.96 | 92,274 | +84.75(+10.64%) |
Dec 18, 2018 | 730.54 | 834.56 | 726.43 | 796.21 | 105,211 | +37.79(+4.98%) |
Dec 17, 2018 | 716.14 | 766.84 | 675.36 | 758.42 | 104,609 | +52.19(+7.39%) |
Dec 14, 2018 | 696.50 | 714.83 | 671.24 | 706.23 | 75,192 | +26.75(+3.94%) |
Dec 13, 2018 | 619.79 | 681.90 | 613.81 | 679.47 | 118,672 | +53.32(+8.51%) |
Dec 12, 2018 | 634.01 | 639.06 | 605.95 | 626.15 | 79,020 | -29.00(-4.43%) |
Dec 11, 2018 | 626.72 | 676.29 | 617.74 | 655.15 | 93,394 | +4.86(+0.75%) |
Dec 10, 2018 | 682.09 | 715.39 | 640.56 | 650.29 | 95,807 | -23.38(-3.47%) |
Dec 07, 2018 | 617.36 | 685.27 | 600.52 | 673.67 | 112,973 | +56.87(+9.22%) |
Dec 06, 2018 | 655.34 | 673.11 | 611.56 | 616.80 | 155,898 | -7.11(-1.14%) |
Dec 04, 2018 | 555.63 | 627.65 | 530.37 | 623.91 | 167,517 | +81.38(+15.00%) |
Dec 03, 2018 | 544.59 | 569.47 | 538.41 | 542.53 | 105,062 | -70.15(-11.45%) |
Nov 30, 2018 | 640.56 | 651.04 | 612.68 | 612.68 | 68,633 | -27.31(-4.27%) |
Nov 29, 2018 | 640.75 | 653.47 | 613.81 | 640.00 | 87,114 | +13.10(+2.09%) |
Nov 28, 2018 | 686.02 | 716.51 | 625.59 | 626.90 | 88,167 | -82.69(-11.65%) |
Nov 27, 2018 | 676.85 | 717.45 | 674.79 | 709.59 | 70,319 | +50.70(+7.69%) |
Nov 26, 2018 | 679.10 | 694.44 | 652.35 | 658.89 | 88,884 | -49.39(-6.97%) |
Nov 23, 2018 | 739.15 | 740.09 | 670.87 | 708.28 | 67,244 | -8.23(-1.15%) |
Nov 21, 2018 | 716.51 | 716.51 | 716.51 | 0 | -45.46(-5.97%) | |
Nov 20, 2018 | 796.21 | 816.04 | 728.86 | 761.97 | 104,143 | +16.84(+2.26%) |
Nov 19, 2018 | 692.19 | 768.34 | 682.28 | 745.14 | 116,893 | +66.34(+9.77%) |
Nov 16, 2018 | 753.93 | 760.20 | 665.44 | 678.80 | 104,720 | -52.87(-7.23%) |
Nov 15, 2018 | 827.64 | 834.19 | 720.07 | 731.67 | 107,339 | -92.79(-11.25%) |
Nov 14, 2018 | 725.12 | 850.46 | 718.01 | 824.46 | 139,136 | +71.09(+9.44%) |
Nov 13, 2018 | 730.54 | 756.74 | 690.32 | 753.37 | 122,736 | +10.10(+1.36%) |
Nov 12, 2018 | 670.12 | 749.63 | 667.12 | 743.27 | 196,605 | +79.88(+12.04%) |
Nov 09, 2018 | 611.75 | 674.61 | 607.82 | 663.38 | 137,182 | +69.97(+11.79%) |
Nov 08, 2018 | 579.95 | 595.85 | 559.37 | 593.42 | 75,671 | +24.32(+4.27%) |
Nov 07, 2018 | 600.52 | 605.58 | 562.17 | 569.10 | 118,718 | -47.33(-7.68%) |
Nov 06, 2018 | 611.38 | 627.84 | 587.43 | 616.43 | 85,721 | +5.05(+0.83%) |
Nov 05, 2018 | 598.65 | 650.48 | 591.17 | 611.38 | 122,331 | +14.40(+2.41%) |
Nov 02, 2018 | 594.91 | 630.46 | 558.81 | 596.97 | 155,067 | -16.65(-2.71%) |
Nov 01, 2018 | 718.20 | 721.15 | 602.04 | 613.62 | 174,467 | -121.41(-16.52%) |
Oct 31, 2018 | 719.13 | 744.95 | 694.06 | 735.03 | 92,171 | -20.77(-2.75%) |
Oct 30, 2018 | 776.94 | 804.44 | 722.69 | 755.80 | 129,178 | -12.53(-1.63%) |
Oct 29, 2018 | 674.23 | 811.74 | 660.02 | 768.34 | 143,544 | +63.23(+8.97%) |
Oct 26, 2018 | 724.00 | 766.09 | 676.85 | 705.10 | 168,677 | +0.93(+0.13%) |
Oct 25, 2018 | 781.99 | 791.72 | 664.13 | 704.17 | 186,538 | -105.32(-13.01%) |
Oct 24, 2018 | 654.59 | 810.05 | 648.60 | 809.49 | 120,053 | +148.54(+22.47%) |
Oct 23, 2018 | 696.87 | 731.11 | 620.73 | 660.95 | 99,195 | +3.37(+0.51%) |
Oct 22, 2018 | 610.07 | 687.14 | 610.07 | 657.58 | 112,197 | +42.28(+6.87%) |
Oct 19, 2018 | 566.29 | 622.97 | 547.96 | 615.30 | 105,185 | +40.97(+7.13%) |
Oct 18, 2018 | 550.01 | 590.89 | 544.07 | 574.33 | 96,727 | +32.93(+6.08%) |
Oct 17, 2018 | 549.64 | 575.64 | 541.22 | 541.41 | 71,985 | +2.81(+0.52%) |
Oct 16, 2018 | 621.29 | 629.34 | 533.36 | 538.60 | 116,957 | -104.95(-16.31%) |
Oct 15, 2018 | 623.35 | 656.84 | 617.36 | 643.55 | 41,810 | +26.38(+4.27%) |
Oct 12, 2018 | 614.37 | 651.78 | 602.77 | 617.17 | 64,389 | -36.85(-5.63%) |
Oct 11, 2018 | 636.07 | 665.63 | 605.58 | 654.03 | 74,392 | +18.15(+2.85%) |
Oct 10, 2018 | 580.51 | 636.26 | 569.84 | 635.88 | 107,808 | +61.55(+10.72%) |
Oct 09, 2018 | 560.30 | 579.20 | 538.41 | 574.33 | 71,369 | +17.21(+3.09%) |
Oct 08, 2018 | 547.77 | 580.69 | 527.19 | 557.12 | 83,423 | +20.95(+3.91%) |
Oct 05, 2018 | 512.97 | 569.10 | 497.44 | 536.17 | 110,862 | +19.83(+3.84%) |
Oct 04, 2018 | 473.69 | 520.83 | 473.69 | 516.34 | 113,902 | +47.71(+10.18%) |
Oct 03, 2018 | 486.97 | 504.18 | 462.09 | 468.63 | 64,972 | -28.06(-5.65%) |
Oct 02, 2018 | 473.12 | 504.37 | 470.88 | 496.70 | 81,125 | +21.33(+4.49%) |