Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 503.26 | 536.41 | 503.26 | 511.20 | 3,386 | -4.67(-0.90%) |
Dec 28, 2018 | 507.00 | 528.47 | 495.32 | 515.87 | 6,642 | -3.27(-0.63%) |
Dec 27, 2018 | 527.54 | 565.37 | 519.13 | 519.13 | 10,075 | -0.34(-0.07%) |
Dec 26, 2018 | 575.43 | 591.29 | 517.61 | 519.47 | 7,268 | -58.29(-10.09%) |
Dec 24, 2018 | 520.41 | 577.76 | 516.68 | 577.76 | 6,321 | +64.35(+12.53%) |
Dec 21, 2018 | 496.62 | 517.61 | 468.18 | 513.41 | 5,148 | +17.25(+3.48%) |
Dec 20, 2018 | 481.70 | 508.98 | 476.76 | 496.16 | 4,750 | +16.32(+3.40%) |
Dec 19, 2018 | 460.25 | 483.57 | 449.53 | 479.84 | 3,846 | +19.12(+4.15%) |
Dec 18, 2018 | 462.12 | 466.31 | 450.93 | 460.72 | 2,925 | -13.52(-2.85%) |
Dec 17, 2018 | 424.81 | 477.97 | 422.01 | 474.24 | 5,746 | +48.03(+11.27%) |
Dec 14, 2018 | 423.88 | 432.74 | 422.48 | 426.21 | 1,192 | +3.73(+0.88%) |
Dec 13, 2018 | 428.54 | 433.67 | 412.27 | 422.48 | 1,493 | -10.26(-2.37%) |
Dec 12, 2018 | 406.63 | 433.67 | 401.03 | 432.74 | 2,387 | +23.32(+5.69%) |
Dec 11, 2018 | 405.69 | 410.36 | 398.23 | 409.42 | 1,814 | +0.00(+0.00%) |
Dec 10, 2018 | 403.36 | 424.35 | 400.56 | 409.42 | 3,292 | +6.53(+1.62%) |
Dec 07, 2018 | 391.70 | 404.76 | 390.31 | 402.89 | 3,124 | +14.46(+3.72%) |
Dec 06, 2018 | 424.81 | 436.47 | 386.11 | 388.44 | 6,282 | -30.78(-7.34%) |
Dec 04, 2018 | 401.03 | 421.08 | 398.23 | 419.22 | 3,113 | +17.72(+4.41%) |
Dec 03, 2018 | 400.56 | 412.22 | 400.56 | 401.50 | 1,616 | -7.23(-1.77%) |
Nov 30, 2018 | 417.35 | 420.62 | 407.56 | 408.72 | 1,037 | -11.89(-2.83%) |
Nov 29, 2018 | 421.08 | 429.01 | 414.09 | 420.62 | 1,890 | -1.87(-0.44%) |
Nov 28, 2018 | 430.41 | 431.34 | 418.75 | 422.48 | 1,956 | -9.79(-2.27%) |
Nov 27, 2018 | 438.80 | 443.00 | 431.74 | 432.27 | 1,173 | -4.20(-0.96%) |
Nov 26, 2018 | 435.07 | 441.60 | 429.91 | 436.47 | 1,127 | -4.20(-0.95%) |
Nov 23, 2018 | 436.00 | 452.32 | 431.34 | 440.67 | 1,035 | +6.99(+1.61%) |
Nov 21, 2018 | 433.67 | 433.67 | 433.67 | 0 | -1.86(-0.43%) | |
Nov 20, 2018 | 431.81 | 437.40 | 425.28 | 435.54 | 2,077 | +8.39(+1.97%) |
Nov 19, 2018 | 432.27 | 435.54 | 419.68 | 427.14 | 1,863 | -1.87(-0.43%) |
Nov 16, 2018 | 442.53 | 445.33 | 426.68 | 429.01 | 1,432 | -13.06(-2.95%) |
Nov 15, 2018 | 434.60 | 455.59 | 434.60 | 442.06 | 2,163 | +11.19(+2.60%) |
Nov 14, 2018 | 426.68 | 436.94 | 423.88 | 430.87 | 1,573 | +2.80(+0.65%) |
Nov 13, 2018 | 426.68 | 434.60 | 421.31 | 428.08 | 1,802 | +0.93(+0.22%) |
Nov 12, 2018 | 429.01 | 429.01 | 415.02 | 427.14 | 2,547 | -2.80(-0.65%) |
Nov 09, 2018 | 430.87 | 436.00 | 425.28 | 429.94 | 1,552 | +0.47(+0.11%) |
Nov 08, 2018 | 432.27 | 439.27 | 429.41 | 429.48 | 1,158 | -0.93(-0.22%) |
Nov 07, 2018 | 444.40 | 449.06 | 429.48 | 430.41 | 2,575 | -18.65(-4.15%) |
Nov 06, 2018 | 455.12 | 456.52 | 448.13 | 449.06 | 1,278 | -4.20(-0.93%) |
Nov 05, 2018 | 471.44 | 474.24 | 449.99 | 453.26 | 3,548 | -22.38(-4.71%) |
Nov 02, 2018 | 463.52 | 489.63 | 463.52 | 475.64 | 1,554 | +13.99(+3.03%) |
Nov 01, 2018 | 466.31 | 471.86 | 459.79 | 461.65 | 1,749 | -5.59(-1.20%) |
Oct 31, 2018 | 453.26 | 470.98 | 449.99 | 467.25 | 1,627 | +15.85(+3.51%) |
Oct 30, 2018 | 463.52 | 463.98 | 439.73 | 451.39 | 2,816 | -12.59(-2.71%) |
Oct 29, 2018 | 469.11 | 470.98 | 455.59 | 463.98 | 2,754 | -16.32(-3.40%) |
Oct 26, 2018 | 455.59 | 488.23 | 453.72 | 480.30 | 3,214 | +28.91(+6.40%) |
Oct 25, 2018 | 466.78 | 470.49 | 443.46 | 451.39 | 2,423 | -18.19(-3.87%) |
Oct 24, 2018 | 482.63 | 486.37 | 456.99 | 469.58 | 2,970 | -14.92(-3.08%) |
Oct 23, 2018 | 496.62 | 501.75 | 475.64 | 484.50 | 2,638 | -7.00(-1.42%) |
Oct 22, 2018 | 475.64 | 491.96 | 461.70 | 491.50 | 4,412 | +18.65(+3.94%) |
Oct 19, 2018 | 481.24 | 481.24 | 469.11 | 472.84 | 1,715 | -7.93(-1.65%) |
Oct 18, 2018 | 481.70 | 485.40 | 470.98 | 480.77 | 2,003 | +1.40(+0.29%) |
Oct 17, 2018 | 477.50 | 489.16 | 473.50 | 479.37 | 1,764 | +5.13(+1.08%) |
Oct 16, 2018 | 500.82 | 509.68 | 471.44 | 474.24 | 2,288 | -32.18(-6.35%) |
Oct 15, 2018 | 511.55 | 513.88 | 491.73 | 506.42 | 3,371 | -7.93(-1.54%) |
Oct 12, 2018 | 499.42 | 521.80 | 489.63 | 514.34 | 3,703 | +3.73(+0.73%) |
Oct 11, 2018 | 469.58 | 510.61 | 469.11 | 510.61 | 3,937 | +41.04(+8.74%) |
Oct 10, 2018 | 455.12 | 471.44 | 447.66 | 469.58 | 1,961 | +17.26(+3.82%) |
Oct 09, 2018 | 454.19 | 460.67 | 447.66 | 452.32 | 1,856 | -1.87(-0.41%) |
Oct 08, 2018 | 477.97 | 477.97 | 447.66 | 454.19 | 2,245 | -21.45(-4.51%) |
Oct 05, 2018 | 478.90 | 479.37 | 468.18 | 475.64 | 1,020 | +0.00(+0.00%) |
Oct 04, 2018 | 467.71 | 484.03 | 467.71 | 475.64 | 3,559 | +13.99(+3.03%) |
Oct 03, 2018 | 450.46 | 469.58 | 444.68 | 461.65 | 2,120 | +12.72(+2.83%) |
Oct 02, 2018 | 440.20 | 449.53 | 440.20 | 448.93 | 678 | +4.53(+1.02%) |