Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 751.97 | 755.21 | 723.07 | 736.34 | 45,376 | +4.42(+0.60%) |
Dec 28, 2018 | 726.02 | 751.38 | 716.88 | 731.92 | 62,579 | +16.81(+2.35%) |
Dec 27, 2018 | 657.01 | 715.11 | 652.00 | 715.11 | 39,964 | +25.37(+3.68%) |
Dec 26, 2018 | 644.62 | 689.74 | 631.73 | 689.74 | 70,138 | +33.40(+5.09%) |
Dec 24, 2018 | 669.82 | 690.91 | 647.84 | 656.34 | 45,360 | -25.49(-3.74%) |
Dec 21, 2018 | 708.49 | 726.07 | 671.87 | 681.83 | 81,659 | -24.91(-3.52%) |
Dec 20, 2018 | 720.80 | 726.37 | 682.36 | 706.74 | 60,907 | +35.45(+5.28%) |
Dec 19, 2018 | 734.28 | 761.23 | 653.11 | 671.28 | 71,258 | -40.44(-5.68%) |
Dec 18, 2018 | 712.01 | 726.07 | 700.29 | 711.72 | 39,966 | +18.17(+2.62%) |
Dec 17, 2018 | 722.85 | 736.33 | 686.22 | 693.55 | 48,825 | -26.66(-3.70%) |
Dec 14, 2018 | 719.63 | 752.44 | 709.37 | 720.21 | 33,780 | -29.30(-3.91%) |
Dec 13, 2018 | 744.24 | 753.91 | 724.92 | 749.51 | 27,627 | +6.74(+0.91%) |
Dec 12, 2018 | 756.25 | 775.59 | 738.67 | 742.77 | 84,860 | +36.33(+5.14%) |
Dec 11, 2018 | 723.44 | 723.44 | 675.38 | 706.44 | 63,732 | +22.27(+3.25%) |
Dec 10, 2018 | 710.84 | 718.46 | 673.33 | 684.17 | 108,776 | -62.12(-8.32%) |
Dec 07, 2018 | 791.71 | 821.30 | 740.43 | 746.29 | 54,664 | -45.12(-5.70%) |
Dec 06, 2018 | 710.84 | 796.69 | 701.75 | 791.41 | 77,831 | +11.43(+1.47%) |
Dec 04, 2018 | 835.66 | 848.26 | 762.41 | 779.99 | 59,595 | -44.83(-5.44%) |
Dec 03, 2018 | 864.08 | 870.53 | 816.03 | 824.82 | 54,676 | +15.53(+1.92%) |
Nov 30, 2018 | 813.98 | 829.21 | 793.76 | 809.29 | 48,247 | -3.81(-0.47%) |
Nov 29, 2018 | 819.25 | 826.28 | 797.07 | 813.10 | 49,420 | -0.29(-0.04%) |
Nov 28, 2018 | 781.75 | 820.13 | 731.93 | 813.39 | 69,678 | +47.76(+6.24%) |
Nov 27, 2018 | 706.44 | 767.68 | 698.53 | 765.63 | 81,571 | +84.97(+12.48%) |
Nov 26, 2018 | 732.23 | 744.24 | 666.59 | 680.66 | 102,779 | -77.65(-10.24%) |
Nov 23, 2018 | 762.99 | 767.68 | 745.41 | 758.30 | 43,749 | -38.38(-4.82%) |
Nov 21, 2018 | 796.69 | 796.69 | 796.69 | 0 | +44.54(+5.92%) | |
Nov 20, 2018 | 806.06 | 810.46 | 747.17 | 752.15 | 70,989 | -85.85(-10.24%) |
Nov 19, 2018 | 840.64 | 852.36 | 808.70 | 838.00 | 52,122 | -33.11(-3.80%) |
Nov 16, 2018 | 822.77 | 878.73 | 814.27 | 871.11 | 88,451 | +37.50(+4.50%) |
Nov 15, 2018 | 782.04 | 851.19 | 782.04 | 833.61 | 98,565 | +60.07(+7.77%) |
Nov 14, 2018 | 773.54 | 780.28 | 732.81 | 773.54 | 116,085 | +32.23(+4.35%) |
Nov 13, 2018 | 741.60 | 759.77 | 713.47 | 741.31 | 84,676 | -39.85(-5.10%) |
Nov 12, 2018 | 797.86 | 806.65 | 766.22 | 781.16 | 43,747 | -29.59(-3.65%) |
Nov 09, 2018 | 811.92 | 819.54 | 750.39 | 810.75 | 64,411 | +13.48(+1.69%) |
Nov 08, 2018 | 852.36 | 873.75 | 783.80 | 797.27 | 92,039 | -75.30(-8.63%) |
Nov 07, 2018 | 878.73 | 881.66 | 829.80 | 872.58 | 99,484 | -12.89(-1.46%) |
Nov 06, 2018 | 896.60 | 913.89 | 862.91 | 885.47 | 64,991 | -45.42(-4.88%) |
Nov 05, 2018 | 937.62 | 952.57 | 914.77 | 930.89 | 64,567 | -23.73(-2.49%) |
Nov 02, 2018 | 957.26 | 985.09 | 909.20 | 954.62 | 100,946 | +36.63(+3.99%) |
Nov 01, 2018 | 897.48 | 936.75 | 862.90 | 917.99 | 96,418 | +56.84(+6.60%) |
Oct 31, 2018 | 871.40 | 879.32 | 819.25 | 861.15 | 101,914 | -13.19(-1.51%) |
Oct 30, 2018 | 789.95 | 876.09 | 778.52 | 874.34 | 80,111 | +96.99(+12.48%) |
Oct 29, 2018 | 937.92 | 950.52 | 739.85 | 777.35 | 185,910 | -86.44(-10.01%) |
Oct 26, 2018 | 817.49 | 873.46 | 786.43 | 863.79 | 120,245 | +65.05(+8.14%) |
Oct 25, 2018 | 777.06 | 830.97 | 759.18 | 798.74 | 62,763 | +58.31(+7.87%) |
Oct 24, 2018 | 856.46 | 857.34 | 738.09 | 740.43 | 156,626 | -99.91(-11.89%) |
Oct 23, 2018 | 808.12 | 853.83 | 783.21 | 840.35 | 117,086 | -12.89(-1.51%) |
Oct 22, 2018 | 849.14 | 872.28 | 838.00 | 853.24 | 101,949 | +51.57(+6.43%) |
Oct 19, 2018 | 815.73 | 833.02 | 785.26 | 801.67 | 111,089 | +18.46(+2.36%) |
Oct 18, 2018 | 852.36 | 852.36 | 780.57 | 783.21 | 123,440 | -83.80(-9.67%) |
Oct 17, 2018 | 825.40 | 889.87 | 816.24 | 867.01 | 93,525 | +26.66(+3.17%) |
Oct 16, 2018 | 822.18 | 840.93 | 803.72 | 840.35 | 110,842 | +73.84(+9.63%) |
Oct 15, 2018 | 777.94 | 804.89 | 762.99 | 766.51 | 84,325 | -23.44(-2.97%) |
Oct 12, 2018 | 779.69 | 792.29 | 754.20 | 789.95 | 137,801 | +61.24(+8.40%) |
Oct 11, 2018 | 785.55 | 803.47 | 716.40 | 728.71 | 115,365 | -33.99(-4.46%) |
Oct 10, 2018 | 814.56 | 816.61 | 758.89 | 762.70 | 124,068 | -96.11(-11.19%) |
Oct 09, 2018 | 835.07 | 880.49 | 812.51 | 858.81 | 141,914 | +29.30(+3.53%) |
Oct 08, 2018 | 846.79 | 851.19 | 793.47 | 829.50 | 213,108 | +140.06(+20.31%) |
Oct 05, 2018 | 700.88 | 709.08 | 669.08 | 689.45 | 149,443 | +6.15(+0.90%) |
Oct 04, 2018 | 689.15 | 700.88 | 639.64 | 683.29 | 164,620 | -15.24(-2.18%) |
Oct 03, 2018 | 755.96 | 757.42 | 673.92 | 698.53 | 221,935 | +63.00(+9.91%) |
Oct 02, 2018 | 608.58 | 649.89 | 600.67 | 635.53 | 182,201 | +92.00(+16.93%) |