Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2018 | 743.90 | 747.80 | 709.10 | 710.40 | 92,682 | -29.70(-4.01%) |
Sep 28, 2018 | 726.60 | 742.10 | 726.60 | 740.10 | 116,000 | +7.50(+1.02%) |
Sep 27, 2018 | 734.80 | 742.60 | 729.30 | 732.60 | 77,921 | -3.00(-0.41%) |
Sep 26, 2018 | 739.80 | 746.50 | 731.90 | 735.60 | 71,713 | -0.60(-0.08%) |
Sep 25, 2018 | 736.30 | 746.00 | 729.80 | 736.20 | 38,830 | +6.40(+0.88%) |
Sep 24, 2018 | 739.60 | 749.10 | 729.10 | 729.80 | 70,302 | -27.10(-3.58%) |
Sep 21, 2018 | 758.80 | 785.70 | 746.80 | 756.90 | 262,180 | +25.80(+3.53%) |
Sep 20, 2018 | 723.70 | 775.60 | 720.60 | 731.10 | 221,056 | +14.20(+1.98%) |
Sep 19, 2018 | 686.70 | 719.90 | 685.40 | 716.90 | 391,855 | +41.10(+6.08%) |
Sep 18, 2018 | 685.40 | 694.50 | 672.30 | 675.80 | 307,579 | -11.80(-1.72%) |
Sep 17, 2018 | 693.00 | 703.70 | 686.90 | 687.60 | 113,924 | -7.50(-1.08%) |
Sep 14, 2018 | 702.20 | 719.50 | 694.70 | 695.10 | 245,130 | +4.90(+0.71%) |
Sep 13, 2018 | 691.00 | 718.50 | 686.80 | 690.20 | 322,060 | -7.70(-1.10%) |
Sep 12, 2018 | 709.70 | 711.20 | 678.70 | 697.90 | 279,954 | -19.80(-2.76%) |
Sep 11, 2018 | 684.10 | 718.70 | 678.50 | 717.70 | 183,051 | +17.20(+2.46%) |
Sep 10, 2018 | 724.10 | 724.10 | 695.70 | 700.50 | 198,522 | -22.90(-3.17%) |
Sep 07, 2018 | 700.00 | 729.70 | 700.00 | 723.40 | 194,670 | +16.00(+2.26%) |
Sep 06, 2018 | 725.00 | 739.50 | 706.10 | 707.40 | 208,563 | -14.60(-2.02%) |
Sep 05, 2018 | 738.50 | 746.20 | 716.00 | 722.00 | 227,948 | -33.30(-4.41%) |