Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 558.13 | 581.39 | 533.69 | 538.77 | 30,422 | -16.64(-3.00%) |
Nov 29, 2018 | 525.57 | 566.73 | 525.57 | 555.41 | 22,390 | +31.65(+6.04%) |
Nov 28, 2018 | 516.27 | 532.67 | 511.37 | 523.77 | 14,263 | +6.38(+1.23%) |
Nov 27, 2018 | 504.15 | 531.54 | 502.32 | 517.39 | 25,392 | +9.14(+1.80%) |
Nov 26, 2018 | 520.60 | 534.41 | 508.24 | 508.24 | 21,686 | -5.23(-1.02%) |
Nov 23, 2018 | 536.78 | 536.78 | 511.86 | 513.47 | 7,202 | -31.66(-5.81%) |
Nov 21, 2018 | 545.13 | 545.13 | 545.13 | 0 | +23.21(+4.45%) | |
Nov 20, 2018 | 558.13 | 558.13 | 511.66 | 521.93 | 24,588 | -36.39(-6.52%) |
Nov 19, 2018 | 562.78 | 581.39 | 558.13 | 558.32 | 17,458 | -7.92(-1.40%) |
Nov 16, 2018 | 526.86 | 578.63 | 526.86 | 566.23 | 36,765 | +39.05(+7.41%) |
Nov 15, 2018 | 506.69 | 539.53 | 499.33 | 527.18 | 29,845 | +12.45(+2.42%) |
Nov 14, 2018 | 531.34 | 547.05 | 506.50 | 514.74 | 65,573 | -26.39(-4.88%) |
Nov 13, 2018 | 565.57 | 569.18 | 540.38 | 541.13 | 37,753 | -36.49(-6.32%) |
Nov 12, 2018 | 610.82 | 614.48 | 571.73 | 577.62 | 37,859 | -31.67(-5.20%) |
Nov 09, 2018 | 616.07 | 616.07 | 604.64 | 609.29 | 21,285 | -16.25(-2.60%) |
Nov 08, 2018 | 654.76 | 662.58 | 621.34 | 625.54 | 10,711 | -25.61(-3.93%) |
Nov 07, 2018 | 641.78 | 660.43 | 641.78 | 651.15 | 15,874 | +16.26(+2.56%) |
Nov 06, 2018 | 625.12 | 636.12 | 614.83 | 634.89 | 18,518 | +10.60(+1.70%) |
Nov 05, 2018 | 636.87 | 637.08 | 605.65 | 624.29 | 17,171 | -8.01(-1.27%) |
Nov 02, 2018 | 630.69 | 641.29 | 614.87 | 632.30 | 32,358 | +9.05(+1.45%) |
Nov 01, 2018 | 703.95 | 703.95 | 613.94 | 623.25 | 74,464 | -83.83(-11.86%) |
Oct 31, 2018 | 666.03 | 714.17 | 666.03 | 707.08 | 42,096 | +46.53(+7.04%) |
Oct 30, 2018 | 625.11 | 662.50 | 622.78 | 660.55 | 18,407 | +17.90(+2.78%) |
Oct 29, 2018 | 668.51 | 682.90 | 641.85 | 642.65 | 26,090 | -19.67(-2.97%) |
Oct 26, 2018 | 666.81 | 667.83 | 648.49 | 662.32 | 18,167 | -9.11(-1.36%) |
Oct 25, 2018 | 660.45 | 677.54 | 660.45 | 671.42 | 17,062 | +13.37(+2.03%) |
Oct 24, 2018 | 678.61 | 680.56 | 651.47 | 658.05 | 27,720 | -26.26(-3.84%) |
Oct 23, 2018 | 678.97 | 685.65 | 663.33 | 684.32 | 26,670 | -4.15(-0.60%) |
Oct 22, 2018 | 722.41 | 722.41 | 688.46 | 688.46 | 25,642 | -31.86(-4.42%) |
Oct 19, 2018 | 729.40 | 731.44 | 717.71 | 720.32 | 11,395 | -9.35(-1.28%) |
Oct 18, 2018 | 734.24 | 739.52 | 721.39 | 729.67 | 8,735 | -10.51(-1.42%) |
Oct 17, 2018 | 747.89 | 752.25 | 732.08 | 740.18 | 11,591 | -3.06(-0.41%) |
Oct 16, 2018 | 734.50 | 750.02 | 734.41 | 743.24 | 14,690 | +19.83(+2.74%) |
Oct 15, 2018 | 737.18 | 744.60 | 720.92 | 723.41 | 12,819 | -19.55(-2.63%) |
Oct 12, 2018 | 735.96 | 743.83 | 725.56 | 742.97 | 11,502 | +12.74(+1.75%) |
Oct 11, 2018 | 741.53 | 764.07 | 728.36 | 730.22 | 30,173 | -18.50(-2.47%) |
Oct 10, 2018 | 775.59 | 775.80 | 746.04 | 748.72 | 20,228 | -31.82(-4.08%) |
Oct 09, 2018 | 783.44 | 785.81 | 775.38 | 780.55 | 9,527 | -2.75(-0.35%) |
Oct 08, 2018 | 798.03 | 798.03 | 773.81 | 783.30 | 17,854 | -13.91(-1.74%) |
Oct 05, 2018 | 799.99 | 804.68 | 793.38 | 797.21 | 22,467 | -4.75(-0.59%) |
Oct 04, 2018 | 809.38 | 810.48 | 801.85 | 801.96 | 13,260 | -9.18(-1.13%) |
Oct 03, 2018 | 807.34 | 816.70 | 795.85 | 811.14 | 13,329 | +7.49(+0.93%) |
Oct 02, 2018 | 808.16 | 809.28 | 793.61 | 803.65 | 14,891 | -2.69(-0.33%) |
Oct 01, 2018 | 808.52 | 811.84 | 801.87 | 806.34 | 12,907 | +3.97(+0.50%) |
Sep 28, 2018 | 807.43 | 810.31 | 801.75 | 802.37 | 21,607 | -2.33(-0.29%) |
Sep 27, 2018 | 802.87 | 812.08 | 800.16 | 804.69 | 15,469 | -2.74(-0.34%) |
Sep 26, 2018 | 798.68 | 807.43 | 794.87 | 807.43 | 28,198 | +12.10(+1.52%) |
Sep 25, 2018 | 796.82 | 796.82 | 788.17 | 795.33 | 10,711 | +18.89(+2.43%) |
Sep 24, 2018 | 776.73 | 786.11 | 763.35 | 776.43 | 6,161 | -4.99(-0.64%) |
Sep 21, 2018 | 781.38 | 781.42 | 770.21 | 781.42 | 22,145 | +1.02(+0.13%) |
Sep 20, 2018 | 777.57 | 781.85 | 772.93 | 780.40 | 9,108 | +2.74(+0.35%) |
Sep 19, 2018 | 780.91 | 780.91 | 774.66 | 777.66 | 5,821 | +3.54(+0.46%) |
Sep 18, 2018 | 765.82 | 778.81 | 765.82 | 774.12 | 19,061 | +2.77(+0.36%) |
Sep 17, 2018 | 769.80 | 774.06 | 760.93 | 771.35 | 8,085 | +4.62(+0.60%) |
Sep 14, 2018 | 774.54 | 776.83 | 761.46 | 766.73 | 20,210 | -15.73(-2.01%) |
Sep 13, 2018 | 776.73 | 786.02 | 768.53 | 782.46 | 8,330 | +5.73(+0.74%) |
Sep 12, 2018 | 789.66 | 789.66 | 771.49 | 776.73 | 18,007 | -7.16(-0.91%) |
Sep 11, 2018 | 771.03 | 786.03 | 771.03 | 783.89 | 20,066 | +16.95(+2.21%) |
Sep 10, 2018 | 776.75 | 776.75 | 762.78 | 766.95 | 7,189 | -10.71(-1.38%) |
Sep 07, 2018 | 789.29 | 789.29 | 775.09 | 777.66 | 9,890 | -3.48(-0.45%) |
Sep 06, 2018 | 798.45 | 799.99 | 778.70 | 781.14 | 12,107 | -8.86(-1.12%) |
Sep 05, 2018 | 797.03 | 797.03 | 782.80 | 790.00 | 7,184 | -7.11(-0.89%) |