Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 771.61 | 773.52 | 758.43 | 771.71 | 27,524 | +3.45(+0.45%) |
Dec 28, 2018 | 762.85 | 770.67 | 753.92 | 768.26 | 23,166 | +8.01(+1.05%) |
Dec 27, 2018 | 745.28 | 761.10 | 731.47 | 760.25 | 46,268 | +6.52(+0.87%) |
Dec 26, 2018 | 729.02 | 758.66 | 721.88 | 753.73 | 59,692 | +25.30(+3.47%) |
Dec 24, 2018 | 742.98 | 749.51 | 728.42 | 728.42 | 10,095 | -19.23(-2.57%) |
Dec 21, 2018 | 778.42 | 783.33 | 733.65 | 747.65 | 81,934 | -29.89(-3.84%) |
Dec 20, 2018 | 793.73 | 793.73 | 766.59 | 777.53 | 45,558 | -12.23(-1.55%) |
Dec 19, 2018 | 808.96 | 813.30 | 776.22 | 789.77 | 52,359 | -17.87(-2.21%) |
Dec 18, 2018 | 813.25 | 817.38 | 795.90 | 807.64 | 51,241 | -2.10(-0.26%) |
Dec 17, 2018 | 805.17 | 820.83 | 795.56 | 809.74 | 47,285 | +4.79(+0.60%) |
Dec 14, 2018 | 802.47 | 811.14 | 799.48 | 804.95 | 41,658 | -6.84(-0.84%) |
Dec 13, 2018 | 843.61 | 848.49 | 805.80 | 811.79 | 40,866 | -30.59(-3.63%) |
Dec 12, 2018 | 824.31 | 850.51 | 824.31 | 842.38 | 33,652 | +23.17(+2.83%) |
Dec 11, 2018 | 816.74 | 823.86 | 806.28 | 819.21 | 54,887 | +9.06(+1.12%) |
Dec 10, 2018 | 823.36 | 823.36 | 801.79 | 810.15 | 26,216 | -8.80(-1.07%) |
Dec 07, 2018 | 823.53 | 833.58 | 805.21 | 818.95 | 43,996 | -7.25(-0.88%) |
Dec 06, 2018 | 810.52 | 827.75 | 806.54 | 826.20 | 41,661 | +11.47(+1.41%) |
Dec 04, 2018 | 812.85 | 818.66 | 806.34 | 814.73 | 32,943 | +3.34(+0.41%) |
Dec 03, 2018 | 857.88 | 857.88 | 804.22 | 811.39 | 57,829 | -34.84(-4.12%) |
Nov 30, 2018 | 835.07 | 850.00 | 835.07 | 846.23 | 44,846 | +12.57(+1.51%) |
Nov 29, 2018 | 831.46 | 838.90 | 826.29 | 833.65 | 17,266 | +0.57(+0.07%) |
Nov 28, 2018 | 833.04 | 838.01 | 825.34 | 833.08 | 23,504 | +3.00(+0.36%) |
Nov 27, 2018 | 818.26 | 832.22 | 814.66 | 830.08 | 19,699 | +11.37(+1.39%) |
Nov 26, 2018 | 811.86 | 821.93 | 811.59 | 818.71 | 27,063 | +13.78(+1.71%) |
Nov 23, 2018 | 794.49 | 811.39 | 794.49 | 804.94 | 23,698 | +4.14(+0.52%) |
Nov 21, 2018 | 800.79 | 800.79 | 800.79 | 0 | +9.07(+1.15%) | |
Nov 20, 2018 | 815.94 | 815.94 | 789.33 | 791.72 | 30,849 | -33.52(-4.06%) |
Nov 19, 2018 | 839.22 | 840.07 | 823.22 | 825.24 | 36,779 | -13.66(-1.63%) |
Nov 16, 2018 | 818.85 | 842.65 | 818.85 | 838.90 | 61,349 | +20.21(+2.47%) |
Nov 15, 2018 | 812.48 | 825.27 | 808.01 | 818.69 | 40,932 | +1.93(+0.24%) |
Nov 14, 2018 | 821.72 | 823.81 | 813.73 | 816.76 | 32,918 | -2.20(-0.27%) |
Nov 13, 2018 | 821.53 | 829.79 | 817.55 | 818.95 | 30,367 | -2.66(-0.32%) |
Nov 12, 2018 | 814.82 | 825.28 | 810.24 | 821.61 | 49,402 | +10.63(+1.31%) |
Nov 09, 2018 | 814.85 | 823.06 | 804.03 | 810.98 | 22,899 | -8.04(-0.98%) |
Nov 08, 2018 | 828.62 | 840.50 | 800.99 | 819.02 | 51,541 | -43.49(-5.04%) |
Nov 07, 2018 | 848.18 | 867.82 | 848.18 | 862.51 | 99,762 | +18.75(+2.22%) |
Nov 06, 2018 | 845.62 | 853.55 | 840.50 | 843.76 | 35,604 | -3.21(-0.38%) |
Nov 05, 2018 | 844.83 | 856.26 | 836.91 | 846.97 | 49,533 | +2.54(+0.30%) |
Nov 02, 2018 | 846.88 | 849.22 | 826.84 | 844.43 | 22,579 | +0.42(+0.05%) |
Nov 01, 2018 | 843.51 | 847.39 | 838.47 | 844.00 | 25,750 | +3.00(+0.36%) |
Oct 31, 2018 | 831.94 | 851.75 | 830.07 | 841.00 | 34,536 | +16.75(+2.03%) |
Oct 30, 2018 | 801.50 | 826.45 | 801.50 | 824.25 | 33,924 | +23.38(+2.92%) |
Oct 29, 2018 | 805.95 | 818.48 | 793.36 | 800.87 | 38,852 | +2.49(+0.31%) |
Oct 26, 2018 | 810.16 | 816.71 | 796.08 | 798.38 | 39,727 | -21.84(-2.66%) |
Oct 25, 2018 | 813.15 | 827.60 | 811.25 | 820.22 | 59,443 | +10.56(+1.30%) |
Oct 24, 2018 | 837.49 | 837.67 | 809.00 | 809.66 | 52,815 | -25.31(-3.03%) |
Oct 23, 2018 | 830.37 | 844.58 | 819.40 | 834.97 | 60,783 | -3.63(-0.43%) |
Oct 22, 2018 | 837.03 | 854.22 | 835.61 | 838.61 | 65,528 | +2.63(+0.31%) |
Oct 19, 2018 | 827.07 | 836.31 | 821.31 | 835.98 | 74,023 | +14.45(+1.76%) |
Oct 18, 2018 | 819.56 | 823.02 | 809.31 | 821.53 | 22,397 | +1.11(+0.13%) |
Oct 17, 2018 | 820.05 | 826.56 | 809.32 | 820.42 | 33,118 | +1.34(+0.16%) |
Oct 16, 2018 | 807.41 | 819.08 | 803.78 | 819.08 | 29,413 | +17.10(+2.13%) |
Oct 15, 2018 | 784.66 | 811.10 | 784.66 | 801.98 | 38,342 | +17.39(+2.22%) |
Oct 12, 2018 | 798.72 | 799.93 | 784.49 | 784.59 | 34,828 | -1.49(-0.19%) |
Oct 11, 2018 | 801.81 | 803.89 | 784.21 | 786.08 | 36,590 | -16.93(-2.11%) |
Oct 10, 2018 | 830.78 | 832.79 | 802.81 | 803.01 | 32,608 | -27.46(-3.31%) |
Oct 09, 2018 | 819.06 | 832.79 | 814.50 | 830.47 | 47,580 | +12.10(+1.48%) |
Oct 08, 2018 | 810.46 | 821.21 | 806.88 | 818.37 | 26,003 | +5.92(+0.73%) |
Oct 05, 2018 | 822.48 | 826.27 | 807.51 | 812.45 | 24,816 | -8.80(-1.07%) |
Oct 04, 2018 | 821.78 | 824.57 | 817.47 | 821.25 | 18,537 | -1.38(-0.17%) |
Oct 03, 2018 | 828.97 | 832.91 | 818.72 | 822.62 | 39,721 | -1.50(-0.18%) |
Oct 02, 2018 | 820.16 | 834.57 | 817.88 | 824.13 | 42,533 | +6.29(+0.77%) |