Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 550.20 | 559.15 | 542.30 | 548.10 | 101,660 | -0.50(-0.09%) |
Dec 28, 2018 | 542.50 | 554.40 | 539.70 | 548.60 | 81,710 | +6.00(+1.11%) |
Dec 27, 2018 | 526.40 | 543.80 | 526.30 | 542.60 | 89,677 | +7.90(+1.48%) |
Dec 26, 2018 | 509.80 | 536.00 | 509.80 | 534.70 | 70,125 | +29.80(+5.90%) |
Dec 24, 2018 | 512.60 | 515.00 | 503.00 | 504.90 | 113,760 | -9.60(-1.87%) |
Dec 21, 2018 | 530.70 | 537.20 | 511.50 | 514.50 | 171,610 | -13.80(-2.61%) |
Dec 20, 2018 | 531.30 | 535.60 | 517.90 | 528.30 | 74,156 | -6.60(-1.23%) |
Dec 19, 2018 | 560.80 | 562.60 | 532.50 | 534.90 | 115,331 | -16.50(-2.99%) |
Dec 18, 2018 | 561.80 | 567.50 | 551.20 | 551.40 | 156,764 | -7.20(-1.29%) |
Dec 17, 2018 | 561.60 | 571.70 | 556.00 | 558.60 | 136,727 | -8.30(-1.46%) |
Dec 14, 2018 | 555.00 | 574.60 | 545.65 | 566.90 | 129,890 | +3.40(+0.60%) |
Dec 13, 2018 | 574.10 | 580.50 | 560.00 | 563.50 | 181,118 | -5.70(-1.00%) |
Dec 12, 2018 | 556.30 | 576.90 | 552.90 | 569.20 | 160,068 | +24.10(+4.42%) |
Dec 11, 2018 | 560.00 | 563.60 | 536.70 | 545.10 | 313,898 | -4.60(-0.84%) |
Dec 10, 2018 | 554.50 | 557.40 | 533.60 | 549.70 | 242,490 | -25.30(-4.40%) |
Dec 07, 2018 | 588.10 | 609.30 | 572.50 | 575.00 | 107,480 | -21.30(-3.57%) |
Dec 06, 2018 | 576.80 | 600.00 | 575.50 | 596.30 | 246,113 | -3.20(-0.53%) |
Dec 04, 2018 | 604.90 | 612.50 | 593.20 | 599.50 | 246,200 | -10.50(-1.72%) |
Dec 03, 2018 | 596.50 | 628.30 | 592.40 | 610.00 | 395,213 | +38.40(+6.72%) |
Nov 30, 2018 | 560.60 | 589.10 | 559.60 | 571.60 | 239,020 | +12.00(+2.14%) |
Nov 29, 2018 | 561.10 | 565.60 | 544.10 | 559.60 | 158,595 | -6.00(-1.06%) |
Nov 28, 2018 | 550.70 | 569.20 | 549.20 | 565.60 | 195,438 | +23.90(+4.41%) |
Nov 27, 2018 | 538.80 | 545.40 | 533.40 | 541.70 | 247,802 | -0.40(-0.07%) |
Nov 26, 2018 | 537.40 | 554.00 | 535.40 | 542.10 | 124,602 | +12.70(+2.40%) |
Nov 23, 2018 | 538.20 | 545.00 | 525.20 | 529.40 | 163,960 | -16.00(-2.93%) |
Nov 21, 2018 | 545.40 | 545.40 | 545.40 | 0 | +16.60(+3.14%) | |
Nov 20, 2018 | 530.20 | 538.40 | 520.60 | 528.80 | 221,024 | -19.50(-3.56%) |
Nov 19, 2018 | 556.20 | 562.60 | 545.50 | 548.30 | 127,150 | -8.50(-1.53%) |
Nov 16, 2018 | 584.30 | 585.10 | 551.30 | 556.80 | 146,770 | -31.40(-5.34%) |
Nov 15, 2018 | 580.70 | 600.70 | 573.10 | 588.20 | 239,903 | +5.50(+0.94%) |
Nov 14, 2018 | 585.50 | 595.00 | 581.40 | 582.70 | 201,096 | +0.10(+0.02%) |
Nov 13, 2018 | 580.00 | 593.30 | 571.30 | 582.60 | 134,784 | +10.50(+1.84%) |
Nov 12, 2018 | 574.60 | 583.70 | 562.70 | 572.10 | 149,596 | -1.90(-0.33%) |
Nov 09, 2018 | 594.20 | 597.20 | 570.90 | 574.00 | 180,270 | -31.20(-5.16%) |
Nov 08, 2018 | 599.50 | 611.70 | 598.50 | 605.20 | 144,282 | -6.50(-1.06%) |
Nov 07, 2018 | 610.40 | 617.20 | 607.00 | 611.70 | 87,825 | +5.40(+0.89%) |
Nov 06, 2018 | 616.00 | 616.60 | 598.60 | 606.30 | 99,868 | +0.80(+0.13%) |
Nov 05, 2018 | 614.50 | 619.10 | 602.40 | 605.50 | 117,300 | -14.80(-2.39%) |
Nov 02, 2018 | 636.80 | 649.40 | 619.70 | 620.30 | 304,040 | -4.50(-0.72%) |
Nov 01, 2018 | 580.00 | 632.80 | 580.00 | 624.80 | 330,747 | +39.70(+6.79%) |
Oct 31, 2018 | 578.60 | 595.00 | 573.60 | 585.10 | 190,883 | +16.10(+2.83%) |
Oct 30, 2018 | 555.80 | 574.40 | 549.00 | 569.00 | 192,128 | +11.50(+2.06%) |
Oct 29, 2018 | 565.00 | 569.40 | 551.70 | 557.50 | 239,878 | -11.10(-1.95%) |
Oct 26, 2018 | 531.50 | 582.20 | 523.60 | 568.60 | 370,110 | +26.40(+4.87%) |
Oct 25, 2018 | 519.40 | 550.20 | 515.00 | 542.20 | 508,479 | +29.60(+5.77%) |
Oct 24, 2018 | 532.80 | 534.10 | 512.10 | 512.60 | 395,115 | -14.90(-2.82%) |
Oct 23, 2018 | 532.60 | 557.30 | 517.70 | 527.50 | 970,086 | -100.90(-16.06%) |
Oct 22, 2018 | 648.20 | 655.50 | 625.70 | 628.40 | 379,007 | +17.70(+2.90%) |
Oct 19, 2018 | 624.70 | 636.00 | 608.80 | 610.70 | 149,870 | -3.90(-0.63%) |
Oct 18, 2018 | 630.10 | 637.80 | 602.50 | 614.60 | 200,480 | -17.50(-2.77%) |
Oct 17, 2018 | 644.70 | 644.70 | 627.20 | 632.10 | 149,055 | -12.10(-1.88%) |
Oct 16, 2018 | 624.10 | 644.90 | 617.00 | 644.20 | 108,434 | +28.20(+4.58%) |
Oct 15, 2018 | 609.10 | 621.10 | 601.10 | 616.00 | 115,791 | +0.60(+0.10%) |
Oct 12, 2018 | 603.40 | 624.10 | 603.40 | 615.40 | 167,610 | +29.70(+5.07%) |
Oct 11, 2018 | 590.00 | 601.20 | 581.70 | 585.70 | 141,427 | -4.70(-0.80%) |
Oct 10, 2018 | 623.90 | 627.90 | 589.60 | 590.40 | 187,622 | -40.00(-6.35%) |
Oct 09, 2018 | 608.30 | 633.00 | 604.60 | 630.40 | 223,390 | +22.90(+3.77%) |
Oct 08, 2018 | 604.10 | 614.70 | 597.00 | 607.50 | 140,789 | -7.10(-1.16%) |
Oct 05, 2018 | 625.90 | 645.70 | 610.50 | 614.60 | 281,210 | -6.90(-1.11%) |
Oct 04, 2018 | 635.80 | 635.80 | 613.20 | 621.50 | 262,437 | -16.00(-2.51%) |
Oct 03, 2018 | 659.30 | 659.40 | 636.70 | 637.50 | 306,224 | -17.10(-2.61%) |
Oct 02, 2018 | 681.80 | 694.70 | 643.61 | 654.60 | 426,206 | -55.80(-7.85%) |