Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 795.80 | 802.90 | 793.10 | 801.40 | 0 | +5.50(+0.69%) |
Dec 30, 2018 | 795.80 | 797.50 | 795.80 | 795.90 | 0 | +0.10(+0.01%) |
Dec 28, 2018 | 801.90 | 806.30 | 794.00 | 795.80 | 0 | -0.60(-0.08%) |
Dec 27, 2018 | 796.40 | 0 | -2.70(-0.34%) | |||
Dec 26, 2018 | 799.40 | 799.40 | 798.90 | 799.10 | 0 | +9.90(+1.25%) |
Dec 25, 2018 | 788.50 | 791.00 | 788.40 | 789.20 | 0 | +0.80(+0.10%) |
Dec 24, 2018 | 792.40 | 798.30 | 788.30 | 788.40 | 0 | -3.70(-0.47%) |
Dec 23, 2018 | 792.40 | 792.90 | 789.10 | 792.10 | 0 | -3.70(-0.46%) |
Dec 21, 2018 | 795.80 | 0 | +6.40(+0.81%) | |||
Dec 20, 2018 | 795.90 | 798.60 | 787.90 | 789.40 | 0 | +1.60(+0.20%) |
Dec 19, 2018 | 785.90 | 787.80 | 785.90 | 787.80 | 0 | -4.00(-0.51%) |
Dec 18, 2018 | 792.20 | 792.20 | 791.40 | 791.80 | 0 | -2.90(-0.36%) |
Dec 17, 2018 | 795.00 | 795.00 | 794.60 | 794.70 | 0 | +7.50(+0.95%) |
Dec 16, 2018 | 787.30 | 787.30 | 786.70 | 787.20 | 0 | +1.90(+0.24%) |
Dec 14, 2018 | 785.30 | 0 | -1.90(-0.24%) | |||
Dec 13, 2018 | 796.40 | 797.60 | 780.90 | 787.20 | 0 | -16.90(-2.10%) |
Dec 12, 2018 | 804.30 | 804.30 | 803.70 | 804.10 | 0 | +17.60(+2.24%) |
Dec 11, 2018 | 785.80 | 786.60 | 785.50 | 786.50 | 0 | +2.00(+0.25%) |
Dec 10, 2018 | 784.90 | 785.50 | 784.40 | 784.50 | 0 | -9.90(-1.25%) |
Dec 09, 2018 | 795.00 | 795.00 | 793.60 | 794.40 | 0 | +0.20(+0.03%) |
Dec 07, 2018 | 790.80 | 796.90 | 785.20 | 794.20 | 0 | +3.80(+0.48%) |
Dec 06, 2018 | 790.40 | 0 | -11.50(-1.43%) | |||
Dec 05, 2018 | 802.00 | 802.30 | 800.80 | 801.90 | 0 | -3.20(-0.40%) |
Dec 04, 2018 | 805.50 | 805.60 | 804.60 | 805.10 | 0 | -3.90(-0.48%) |
Dec 03, 2018 | 809.40 | 810.00 | 807.70 | 809.00 | 0 | +4.10(+0.51%) |
Dec 02, 2018 | 801.50 | 805.60 | 801.40 | 804.90 | 0 | +3.90(+0.49%) |
Nov 30, 2018 | 822.50 | 824.50 | 799.20 | 801.00 | 0 | +1.20(+0.15%) |
Nov 29, 2018 | 799.80 | 0 | -27.20(-3.29%) | |||
Nov 28, 2018 | 827.30 | 827.50 | 826.90 | 827.00 | 0 | -9.90(-1.18%) |
Nov 27, 2018 | 836.50 | 837.20 | 836.30 | 836.90 | 0 | -9.90(-1.17%) |
Nov 26, 2018 | 846.60 | 847.70 | 846.00 | 846.80 | 0 | +3.50(+0.42%) |
Nov 25, 2018 | 842.80 | 844.20 | 842.80 | 843.30 | 0 | -1.70(-0.20%) |
Nov 23, 2018 | 845.00 | 0 | +1.90(+0.23%) | |||
Nov 22, 2018 | 849.00 | 852.90 | 839.90 | 843.10 | 0 | -6.30(-0.74%) |
Nov 21, 2018 | 849.00 | 849.90 | 849.00 | 849.40 | 0 | +5.40(+0.64%) |
Nov 20, 2018 | 844.90 | 845.10 | 843.90 | 844.00 | 0 | -12.20(-1.42%) |
Nov 19, 2018 | 856.50 | 856.50 | 856.00 | 856.20 | 0 | +8.80(+1.04%) |
Nov 18, 2018 | 848.50 | 851.00 | 846.70 | 847.40 | 0 | +0.80(+0.09%) |
Nov 16, 2018 | 846.60 | 0 | -1.40(-0.17%) | |||
Nov 15, 2018 | 845.30 | 850.70 | 842.50 | 848.00 | 0 | +9.90(+1.18%) |
Nov 14, 2018 | 838.00 | 838.40 | 837.90 | 838.10 | 0 | -4.70(-0.56%) |
Nov 13, 2018 | 841.50 | 843.40 | 841.40 | 842.80 | 0 | -1.80(-0.21%) |
Nov 12, 2018 | 844.80 | 846.90 | 844.20 | 844.60 | 0 | -11.90(-1.39%) |
Nov 11, 2018 | 855.70 | 857.20 | 855.30 | 856.50 | 0 | +0.50(+0.06%) |
Nov 09, 2018 | 856.00 | 0 | +0.40(+0.05%) | |||
Nov 08, 2018 | 868.20 | 868.20 | 854.60 | 855.60 | 0 | -20.70(-2.36%) |
Nov 07, 2018 | 876.20 | 877.30 | 876.10 | 876.30 | 0 | +2.80(+0.32%) |
Nov 06, 2018 | 873.50 | 873.80 | 873.30 | 873.50 | 0 | +5.30(+0.61%) |
Nov 05, 2018 | 868.00 | 869.10 | 867.50 | 868.20 | 0 | -5.10(-0.58%) |
Nov 04, 2018 | 873.20 | 873.40 | 872.40 | 873.30 | 0 | +1.20(+0.14%) |
Nov 03, 2018 | 863.20 | 877.50 | 862.90 | 872.10 | 0 | +0.00(+0.00%) |
Nov 02, 2018 | 863.20 | 877.50 | 862.90 | 872.10 | 0 | -3.60(-0.41%) |
Nov 01, 2018 | 875.70 | 0 | +34.00(+4.04%) | |||
Oct 31, 2018 | 840.90 | 841.80 | 840.20 | 841.70 | 0 | +3.40(+0.41%) |
Oct 30, 2018 | 839.40 | 839.40 | 837.90 | 838.30 | 0 | +2.40(+0.29%) |
Oct 29, 2018 | 836.50 | 836.90 | 835.60 | 835.90 | 0 | -1.00(-0.12%) |
Oct 28, 2018 | 835.70 | 837.80 | 835.70 | 836.90 | 0 | +0.90(+0.11%) |
Oct 27, 2018 | 830.50 | 838.70 | 825.60 | 836.00 | 0 | +0.00(+0.00%) |
Oct 26, 2018 | 830.50 | 838.70 | 825.60 | 836.00 | 0 | +6.50(+0.78%) |
Oct 25, 2018 | 830.50 | 830.60 | 829.40 | 829.50 | 0 | -3.50(-0.42%) |
Oct 24, 2018 | 833.50 | 833.90 | 832.90 | 833.00 | 0 | -2.90(-0.35%) |
Oct 23, 2018 | 836.50 | 836.60 | 835.90 | 835.90 | 0 | +10.30(+1.25%) |
Oct 22, 2018 | 824.50 | 825.80 | 822.30 | 825.60 | 0 | -7.90(-0.95%) |
Oct 21, 2018 | 833.40 | 834.80 | 833.20 | 833.50 | 0 | -0.30(-0.04%) |
Oct 20, 2018 | 830.50 | 839.90 | 829.90 | 833.80 | 0 | +0.00(+0.00%) |
Oct 19, 2018 | 830.50 | 839.90 | 829.90 | 833.80 | 0 | +3.00(+0.36%) |
Oct 18, 2018 | 830.50 | 831.30 | 829.90 | 830.80 | 0 | -5.20(-0.62%) |
Oct 17, 2018 | 835.60 | 836.00 | 834.20 | 836.00 | 0 | -9.50(-1.12%) |
Oct 16, 2018 | 844.70 | 845.50 | 844.70 | 845.50 | 0 | -1.80(-0.21%) |
Oct 15, 2018 | 846.20 | 847.70 | 845.80 | 847.30 | 0 | +3.60(+0.43%) |
Oct 14, 2018 | 843.70 | 843.90 | 841.70 | 843.70 | 0 | +1.90(+0.23%) |
Oct 13, 2018 | 845.70 | 847.10 | 839.30 | 841.80 | 0 | +0.00(+0.00%) |
Oct 12, 2018 | 845.70 | 847.10 | 839.30 | 841.80 | 0 | -2.70(-0.32%) |
Oct 11, 2018 | 845.70 | 846.60 | 843.00 | 844.50 | 0 | +16.50(+1.99%) |
Oct 10, 2018 | 827.10 | 828.10 | 823.90 | 828.00 | 0 | -0.90(-0.11%) |
Oct 09, 2018 | 827.30 | 828.90 | 827.10 | 828.90 | 0 | +6.10(+0.74%) |
Oct 08, 2018 | 822.20 | 822.80 | 821.80 | 822.80 | 0 | -2.80(-0.34%) |
Oct 07, 2018 | 825.50 | 826.90 | 824.90 | 825.60 | 0 | +0.30(+0.04%) |
Oct 06, 2018 | 828.00 | 834.30 | 821.80 | 825.30 | 0 | +0.00(+0.00%) |
Oct 05, 2018 | 828.00 | 834.30 | 821.80 | 825.30 | 0 | -3.30(-0.40%) |
Oct 04, 2018 | 828.00 | 828.60 | 827.10 | 828.60 | 0 | +0.80(+0.10%) |
Oct 03, 2018 | 829.80 | 830.00 | 827.60 | 827.80 | 0 | -7.20(-0.86%) |
Oct 02, 2018 | 834.40 | 836.00 | 834.40 | 835.00 | 0 | +8.20(+0.99%) |