Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 842.42 | 857.48 | 842.42 | 853.68 | 44,454 | +12.68(+1.51%) |
Nov 29, 2018 | 838.78 | 846.28 | 833.56 | 841.00 | 17,116 | +0.58(+0.07%) |
Nov 28, 2018 | 840.38 | 845.39 | 832.60 | 840.42 | 23,299 | +3.03(+0.36%) |
Nov 27, 2018 | 825.46 | 839.54 | 821.84 | 837.39 | 19,527 | +11.47(+1.39%) |
Nov 26, 2018 | 819.01 | 829.17 | 818.73 | 825.92 | 26,827 | +13.90(+1.71%) |
Nov 23, 2018 | 801.49 | 818.53 | 801.49 | 812.02 | 23,491 | +4.18(+0.52%) |
Nov 21, 2018 | 807.85 | 807.85 | 807.85 | 0 | +9.15(+1.15%) | |
Nov 20, 2018 | 823.12 | 823.12 | 796.28 | 798.70 | 30,580 | -33.81(-4.06%) |
Nov 19, 2018 | 846.61 | 847.47 | 830.47 | 832.51 | 36,458 | -13.78(-1.63%) |
Nov 16, 2018 | 826.06 | 850.07 | 826.06 | 846.29 | 60,813 | +20.39(+2.47%) |
Nov 15, 2018 | 819.63 | 832.54 | 815.12 | 825.90 | 40,575 | +1.95(+0.24%) |
Nov 14, 2018 | 828.96 | 831.06 | 820.90 | 823.95 | 32,631 | -2.22(-0.27%) |
Nov 13, 2018 | 828.76 | 837.10 | 824.74 | 826.16 | 30,102 | -2.68(-0.32%) |
Nov 12, 2018 | 822.00 | 832.55 | 817.38 | 828.85 | 48,970 | +10.72(+1.31%) |
Nov 09, 2018 | 822.03 | 830.30 | 811.11 | 818.12 | 22,699 | -8.11(-0.98%) |
Nov 08, 2018 | 835.91 | 847.90 | 808.04 | 826.23 | 51,092 | -43.87(-5.04%) |
Nov 07, 2018 | 855.65 | 875.46 | 855.65 | 870.10 | 98,892 | +18.91(+2.22%) |
Nov 06, 2018 | 853.06 | 861.07 | 847.90 | 851.19 | 35,294 | -3.24(-0.38%) |
Nov 05, 2018 | 852.27 | 863.79 | 844.28 | 854.43 | 49,100 | +2.57(+0.30%) |
Nov 02, 2018 | 854.33 | 856.70 | 834.12 | 851.86 | 22,382 | +0.43(+0.05%) |
Nov 01, 2018 | 850.94 | 854.85 | 845.86 | 851.43 | 25,525 | +3.03(+0.36%) |
Oct 31, 2018 | 839.26 | 859.25 | 837.38 | 848.40 | 34,235 | +16.90(+2.03%) |
Oct 30, 2018 | 808.56 | 833.73 | 808.56 | 831.51 | 33,628 | +23.58(+2.92%) |
Oct 29, 2018 | 813.05 | 825.69 | 800.35 | 807.92 | 38,513 | +2.51(+0.31%) |
Oct 26, 2018 | 817.29 | 823.90 | 803.09 | 805.41 | 39,381 | -22.03(-2.66%) |
Oct 25, 2018 | 820.31 | 834.89 | 818.40 | 827.44 | 58,924 | +10.65(+1.30%) |
Oct 24, 2018 | 844.86 | 845.05 | 816.12 | 816.79 | 52,354 | -25.53(-3.03%) |
Oct 23, 2018 | 837.68 | 852.01 | 826.62 | 842.32 | 60,253 | -3.67(-0.43%) |
Oct 22, 2018 | 844.40 | 861.74 | 842.97 | 845.99 | 64,956 | +2.65(+0.31%) |
Oct 19, 2018 | 834.35 | 843.68 | 828.54 | 843.34 | 73,377 | +14.58(+1.76%) |
Oct 18, 2018 | 826.78 | 830.27 | 816.44 | 828.76 | 22,202 | +1.12(+0.14%) |
Oct 17, 2018 | 827.27 | 833.84 | 816.45 | 827.64 | 32,829 | +1.35(+0.16%) |
Oct 16, 2018 | 814.52 | 826.29 | 810.86 | 826.29 | 29,156 | +17.25(+2.13%) |
Oct 15, 2018 | 791.57 | 818.24 | 791.57 | 809.04 | 38,007 | +17.54(+2.22%) |
Oct 12, 2018 | 805.75 | 806.98 | 791.39 | 791.50 | 34,524 | -1.51(-0.19%) |
Oct 11, 2018 | 808.87 | 810.97 | 791.11 | 793.00 | 36,270 | -17.08(-2.11%) |
Oct 10, 2018 | 838.10 | 840.13 | 809.88 | 810.08 | 32,324 | -27.70(-3.31%) |
Oct 09, 2018 | 826.27 | 840.13 | 821.67 | 837.79 | 47,165 | +12.21(+1.48%) |
Oct 08, 2018 | 817.59 | 828.44 | 813.98 | 825.58 | 25,776 | +5.98(+0.73%) |
Oct 05, 2018 | 829.73 | 833.55 | 814.62 | 819.60 | 24,600 | -8.88(-1.07%) |
Oct 04, 2018 | 829.02 | 831.83 | 824.66 | 828.48 | 18,376 | -1.39(-0.17%) |
Oct 03, 2018 | 836.27 | 840.25 | 825.93 | 829.87 | 39,374 | -1.51(-0.18%) |
Oct 02, 2018 | 827.39 | 841.92 | 825.09 | 831.38 | 42,162 | +6.35(+0.77%) |
Oct 01, 2018 | 839.61 | 848.86 | 821.10 | 825.04 | 50,538 | -11.88(-1.42%) |
Sep 28, 2018 | 828.67 | 837.74 | 828.67 | 836.91 | 30,934 | +5.60(+0.67%) |
Sep 27, 2018 | 832.16 | 838.14 | 829.32 | 831.32 | 32,483 | +0.37(+0.04%) |
Sep 26, 2018 | 822.22 | 839.61 | 821.42 | 830.95 | 50,079 | +8.70(+1.06%) |
Sep 25, 2018 | 815.93 | 822.24 | 807.05 | 822.24 | 58,895 | +6.61(+0.81%) |
Sep 24, 2018 | 829.44 | 829.44 | 812.34 | 815.63 | 79,753 | -17.92(-2.15%) |
Sep 21, 2018 | 838.79 | 840.76 | 832.27 | 833.55 | 100,722 | -5.63(-0.67%) |
Sep 20, 2018 | 845.14 | 847.97 | 838.34 | 839.18 | 27,666 | -2.54(-0.30%) |
Sep 19, 2018 | 843.44 | 847.80 | 831.60 | 841.72 | 44,708 | -5.47(-0.65%) |
Sep 18, 2018 | 834.06 | 852.01 | 834.06 | 847.19 | 43,823 | +14.89(+1.79%) |
Sep 17, 2018 | 818.62 | 833.89 | 817.39 | 832.30 | 88,267 | +12.93(+1.58%) |
Sep 14, 2018 | 816.50 | 827.10 | 815.50 | 819.37 | 42,759 | +4.14(+0.51%) |
Sep 13, 2018 | 817.75 | 822.12 | 811.53 | 815.23 | 58,359 | +1.63(+0.20%) |
Sep 12, 2018 | 806.98 | 816.17 | 801.29 | 813.61 | 52,884 | +4.50(+0.56%) |
Sep 11, 2018 | 803.04 | 813.74 | 801.19 | 809.11 | 39,039 | +5.90(+0.73%) |
Sep 10, 2018 | 809.84 | 810.76 | 799.80 | 803.21 | 36,186 | -2.82(-0.35%) |
Sep 07, 2018 | 797.16 | 811.56 | 797.16 | 806.03 | 36,636 | +7.28(+0.91%) |
Sep 06, 2018 | 794.63 | 798.75 | 791.04 | 798.74 | 30,987 | +5.07(+0.64%) |
Sep 05, 2018 | 786.50 | 795.76 | 781.56 | 793.68 | 33,699 | +4.19(+0.53%) |