Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 604.75 | 612.73 | 601.57 | 610.04 | 60,080 | +7.65(+1.27%) |
Dec 28, 2018 | 606.95 | 614.11 | 600.94 | 602.38 | 59,467 | -1.76(-0.29%) |
Dec 27, 2018 | 586.76 | 604.14 | 584.76 | 604.14 | 84,212 | +10.32(+1.74%) |
Dec 26, 2018 | 572.10 | 596.28 | 565.28 | 593.83 | 64,901 | +22.78(+3.99%) |
Dec 24, 2018 | 578.50 | 582.62 | 571.04 | 571.04 | 52,008 | -10.66(-1.83%) |
Dec 21, 2018 | 595.14 | 606.66 | 577.55 | 581.70 | 156,536 | -13.95(-2.34%) |
Dec 20, 2018 | 593.38 | 604.34 | 592.05 | 595.65 | 68,573 | +0.86(+0.14%) |
Dec 19, 2018 | 595.78 | 606.39 | 590.79 | 594.79 | 67,551 | +0.52(+0.09%) |
Dec 18, 2018 | 590.14 | 598.19 | 587.10 | 594.27 | 61,918 | +9.30(+1.59%) |
Dec 17, 2018 | 594.06 | 605.50 | 584.77 | 584.97 | 77,784 | -10.10(-1.70%) |
Dec 14, 2018 | 598.37 | 603.80 | 593.39 | 595.07 | 63,758 | -6.89(-1.14%) |
Dec 13, 2018 | 601.50 | 603.12 | 595.44 | 601.96 | 38,059 | +1.88(+0.31%) |
Dec 12, 2018 | 605.42 | 610.84 | 600.08 | 600.08 | 34,406 | +2.31(+0.39%) |
Dec 11, 2018 | 613.10 | 613.10 | 593.08 | 597.77 | 60,821 | -7.41(-1.22%) |
Dec 10, 2018 | 610.96 | 610.96 | 600.04 | 605.18 | 39,767 | -5.99(-0.98%) |
Dec 07, 2018 | 617.88 | 624.81 | 605.22 | 611.17 | 71,422 | -6.39(-1.03%) |
Dec 06, 2018 | 602.87 | 620.29 | 598.27 | 617.56 | 83,919 | +7.70(+1.26%) |
Dec 04, 2018 | 615.60 | 617.46 | 605.99 | 609.86 | 46,388 | -7.07(-1.15%) |
Dec 03, 2018 | 625.33 | 625.33 | 608.51 | 616.93 | 64,482 | -0.66(-0.11%) |
Nov 30, 2018 | 618.53 | 619.75 | 611.59 | 617.58 | 112,599 | -0.95(-0.15%) |
Nov 29, 2018 | 614.47 | 626.95 | 614.47 | 618.53 | 38,540 | +1.67(+0.27%) |
Nov 28, 2018 | 606.59 | 619.83 | 602.32 | 616.86 | 72,331 | +12.10(+2.00%) |
Nov 27, 2018 | 612.76 | 614.95 | 601.32 | 604.76 | 53,594 | -10.39(-1.69%) |
Nov 26, 2018 | 609.51 | 616.21 | 607.08 | 615.15 | 41,881 | +9.29(+1.53%) |
Nov 23, 2018 | 603.34 | 610.70 | 601.97 | 605.87 | 21,866 | -1.25(-0.21%) |
Nov 21, 2018 | 607.12 | 607.12 | 607.12 | 0 | +2.10(+0.35%) | |
Nov 20, 2018 | 605.73 | 610.55 | 602.88 | 605.01 | 42,741 | -8.08(-1.32%) |
Nov 19, 2018 | 614.60 | 619.80 | 608.95 | 613.10 | 45,267 | -1.14(-0.19%) |
Nov 16, 2018 | 612.64 | 618.12 | 610.49 | 614.24 | 35,455 | -0.34(-0.06%) |
Nov 15, 2018 | 594.98 | 616.40 | 591.23 | 614.59 | 44,116 | +15.28(+2.55%) |
Nov 14, 2018 | 610.60 | 610.69 | 597.33 | 599.31 | 39,330 | -7.99(-1.32%) |
Nov 13, 2018 | 602.58 | 613.97 | 599.39 | 607.30 | 56,280 | +2.24(+0.37%) |
Nov 12, 2018 | 615.59 | 616.90 | 603.34 | 605.05 | 49,682 | -10.53(-1.71%) |
Nov 09, 2018 | 615.58 | 623.69 | 615.55 | 615.59 | 42,505 | -4.10(-0.66%) |
Nov 08, 2018 | 621.85 | 628.91 | 613.75 | 619.69 | 47,844 | -2.16(-0.35%) |
Nov 07, 2018 | 620.88 | 626.18 | 616.84 | 621.85 | 45,084 | +4.81(+0.78%) |
Nov 06, 2018 | 606.72 | 619.78 | 606.72 | 617.04 | 63,914 | +8.63(+1.42%) |
Nov 05, 2018 | 585.65 | 613.97 | 585.65 | 608.41 | 77,328 | +23.09(+3.94%) |
Nov 02, 2018 | 577.43 | 591.57 | 569.42 | 585.32 | 82,252 | -8.89(-1.50%) |
Nov 01, 2018 | 588.90 | 596.74 | 579.87 | 594.21 | 92,464 | +6.33(+1.08%) |
Oct 31, 2018 | 591.01 | 599.65 | 585.60 | 587.88 | 70,685 | +3.37(+0.58%) |
Oct 30, 2018 | 581.29 | 586.03 | 575.92 | 584.51 | 47,458 | +2.36(+0.41%) |
Oct 29, 2018 | 573.05 | 588.57 | 573.05 | 582.15 | 65,675 | +13.78(+2.42%) |
Oct 26, 2018 | 564.76 | 573.89 | 562.18 | 568.37 | 70,604 | -2.32(-0.41%) |
Oct 25, 2018 | 576.22 | 579.51 | 570.69 | 570.69 | 60,768 | -1.85(-0.32%) |
Oct 24, 2018 | 578.50 | 580.91 | 572.18 | 572.54 | 41,203 | -7.15(-1.23%) |
Oct 23, 2018 | 582.25 | 586.72 | 579.24 | 579.70 | 66,130 | -9.97(-1.69%) |
Oct 22, 2018 | 601.11 | 606.29 | 585.30 | 589.67 | 63,058 | -12.05(-2.00%) |
Oct 19, 2018 | 594.02 | 605.78 | 589.61 | 601.72 | 51,395 | +8.07(+1.36%) |
Oct 18, 2018 | 594.02 | 603.36 | 590.17 | 593.64 | 44,339 | -2.99(-0.50%) |
Oct 17, 2018 | 592.17 | 602.79 | 587.65 | 596.63 | 63,462 | +1.34(+0.23%) |
Oct 16, 2018 | 592.45 | 600.58 | 591.27 | 595.29 | 56,830 | +3.45(+0.58%) |
Oct 15, 2018 | 586.52 | 596.75 | 583.08 | 591.84 | 55,089 | +0.93(+0.16%) |
Oct 12, 2018 | 592.48 | 592.48 | 577.03 | 590.91 | 58,956 | +4.35(+0.74%) |
Oct 11, 2018 | 606.61 | 616.92 | 586.55 | 586.57 | 75,501 | -22.54(-3.70%) |
Oct 10, 2018 | 628.55 | 629.07 | 608.04 | 609.11 | 47,281 | -21.14(-3.35%) |
Oct 09, 2018 | 623.43 | 634.37 | 623.43 | 630.25 | 38,836 | +5.51(+0.88%) |
Oct 08, 2018 | 624.80 | 628.01 | 621.14 | 624.74 | 46,283 | -0.63(-0.10%) |
Oct 05, 2018 | 626.16 | 627.44 | 621.01 | 625.36 | 21,968 | -0.63(-0.10%) |
Oct 04, 2018 | 622.97 | 628.73 | 618.87 | 625.99 | 53,443 | +1.60(+0.26%) |
Oct 03, 2018 | 626.36 | 628.91 | 620.25 | 624.39 | 63,424 | -0.38(-0.06%) |
Oct 02, 2018 | 628.32 | 634.93 | 624.16 | 624.77 | 36,513 | -3.15(-0.50%) |