Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 559.17 | 582.47 | 534.69 | 539.78 | 30,366 | -16.67(-3.00%) |
Nov 29, 2018 | 526.55 | 567.78 | 526.55 | 556.45 | 22,348 | +31.71(+6.04%) |
Nov 28, 2018 | 517.24 | 533.67 | 512.33 | 524.75 | 14,236 | +6.39(+1.23%) |
Nov 27, 2018 | 505.09 | 532.53 | 503.26 | 518.35 | 25,345 | +9.16(+1.80%) |
Nov 26, 2018 | 521.57 | 535.41 | 509.19 | 509.19 | 21,645 | -5.24(-1.02%) |
Nov 23, 2018 | 537.78 | 537.78 | 512.82 | 514.43 | 7,189 | -31.72(-5.81%) |
Nov 21, 2018 | 546.15 | 546.15 | 546.15 | 0 | +23.25(+4.45%) | |
Nov 20, 2018 | 559.17 | 559.17 | 512.61 | 522.90 | 24,543 | -36.46(-6.52%) |
Nov 19, 2018 | 563.83 | 582.47 | 559.17 | 559.36 | 17,425 | -7.93(-1.40%) |
Nov 16, 2018 | 527.84 | 579.71 | 527.84 | 567.29 | 36,697 | +39.12(+7.41%) |
Nov 15, 2018 | 507.64 | 540.53 | 500.26 | 528.17 | 29,790 | +12.47(+2.42%) |
Nov 14, 2018 | 532.33 | 548.07 | 507.45 | 515.70 | 65,451 | -26.44(-4.88%) |
Nov 13, 2018 | 566.63 | 570.24 | 541.39 | 542.14 | 37,683 | -36.56(-6.32%) |
Nov 12, 2018 | 611.96 | 615.63 | 572.80 | 578.70 | 37,789 | -31.73(-5.20%) |
Nov 09, 2018 | 617.22 | 617.22 | 605.77 | 610.43 | 21,245 | -16.28(-2.60%) |
Nov 08, 2018 | 655.98 | 663.82 | 622.50 | 626.71 | 10,691 | -25.66(-3.93%) |
Nov 07, 2018 | 642.98 | 661.66 | 642.98 | 652.37 | 15,845 | +16.29(+2.56%) |
Nov 06, 2018 | 626.28 | 637.31 | 615.98 | 636.08 | 18,483 | +10.62(+1.70%) |
Nov 05, 2018 | 638.06 | 638.27 | 606.79 | 625.45 | 17,139 | -8.02(-1.27%) |
Nov 02, 2018 | 631.87 | 642.49 | 616.02 | 633.48 | 32,297 | +9.07(+1.45%) |
Nov 01, 2018 | 705.27 | 705.27 | 615.09 | 624.41 | 74,325 | -83.99(-11.86%) |
Oct 31, 2018 | 667.27 | 715.51 | 667.27 | 708.40 | 42,018 | +46.62(+7.04%) |
Oct 30, 2018 | 626.27 | 663.73 | 623.94 | 661.78 | 18,373 | +17.93(+2.78%) |
Oct 29, 2018 | 669.76 | 684.18 | 643.05 | 643.85 | 26,042 | -19.70(-2.97%) |
Oct 26, 2018 | 668.05 | 669.08 | 649.70 | 663.55 | 18,133 | -9.12(-1.36%) |
Oct 25, 2018 | 661.69 | 678.81 | 661.69 | 672.68 | 17,030 | +13.39(+2.03%) |
Oct 24, 2018 | 679.88 | 681.84 | 652.68 | 659.28 | 27,668 | -26.31(-3.84%) |
Oct 23, 2018 | 680.23 | 686.93 | 664.57 | 685.59 | 26,620 | -4.16(-0.60%) |
Oct 22, 2018 | 723.76 | 723.76 | 689.75 | 689.75 | 25,594 | -31.92(-4.42%) |
Oct 19, 2018 | 730.76 | 732.81 | 719.04 | 721.67 | 11,373 | -9.37(-1.28%) |
Oct 18, 2018 | 735.61 | 740.90 | 722.74 | 731.03 | 8,719 | -10.53(-1.42%) |
Oct 17, 2018 | 749.29 | 753.65 | 733.45 | 741.57 | 11,570 | -3.07(-0.41%) |
Oct 16, 2018 | 735.87 | 751.42 | 735.78 | 744.63 | 14,662 | +19.87(+2.74%) |
Oct 15, 2018 | 738.56 | 745.99 | 722.26 | 724.76 | 12,795 | -19.59(-2.63%) |
Oct 12, 2018 | 737.34 | 745.22 | 726.92 | 744.35 | 11,481 | +12.77(+1.75%) |
Oct 11, 2018 | 742.92 | 765.50 | 729.72 | 731.59 | 30,117 | -18.54(-2.47%) |
Oct 10, 2018 | 777.04 | 777.25 | 747.44 | 750.12 | 20,190 | -31.88(-4.08%) |
Oct 09, 2018 | 784.90 | 787.28 | 776.83 | 782.00 | 9,510 | -2.76(-0.35%) |
Oct 08, 2018 | 799.52 | 799.52 | 775.26 | 784.76 | 17,821 | -13.93(-1.74%) |
Oct 05, 2018 | 801.48 | 806.19 | 794.86 | 798.70 | 22,425 | -4.76(-0.59%) |
Oct 04, 2018 | 810.89 | 811.99 | 803.35 | 803.46 | 13,235 | -9.20(-1.13%) |
Oct 03, 2018 | 808.84 | 818.23 | 797.33 | 812.65 | 13,304 | +7.50(+0.93%) |
Oct 02, 2018 | 809.67 | 810.80 | 795.09 | 805.15 | 14,863 | -2.69(-0.33%) |
Oct 01, 2018 | 810.03 | 813.35 | 803.36 | 807.85 | 12,883 | +3.98(+0.49%) |
Sep 28, 2018 | 808.94 | 811.83 | 803.24 | 803.87 | 21,567 | -2.33(-0.29%) |
Sep 27, 2018 | 804.37 | 813.60 | 801.65 | 806.20 | 15,440 | -2.74(-0.34%) |
Sep 26, 2018 | 800.17 | 808.94 | 796.36 | 808.94 | 28,146 | +12.12(+1.52%) |
Sep 25, 2018 | 798.31 | 798.31 | 789.64 | 796.81 | 10,691 | +18.93(+2.43%) |
Sep 24, 2018 | 778.18 | 787.58 | 764.77 | 777.88 | 6,150 | -5.00(-0.64%) |
Sep 21, 2018 | 782.84 | 782.88 | 771.65 | 782.88 | 22,104 | +1.02(+0.13%) |
Sep 20, 2018 | 779.02 | 783.31 | 774.37 | 781.85 | 9,091 | +2.74(+0.35%) |
Sep 19, 2018 | 782.37 | 782.37 | 776.11 | 779.11 | 5,810 | +3.55(+0.46%) |
Sep 18, 2018 | 767.25 | 780.27 | 767.25 | 775.56 | 19,025 | +2.77(+0.36%) |
Sep 17, 2018 | 771.24 | 775.50 | 762.35 | 772.79 | 8,070 | +4.63(+0.60%) |
Sep 14, 2018 | 775.98 | 778.28 | 762.88 | 768.16 | 20,172 | -15.76(-2.01%) |
Sep 13, 2018 | 778.18 | 787.49 | 769.96 | 783.92 | 8,314 | +5.74(+0.74%) |
Sep 12, 2018 | 791.14 | 791.14 | 772.93 | 778.18 | 17,974 | -7.18(-0.91%) |
Sep 11, 2018 | 772.47 | 787.50 | 772.47 | 785.36 | 20,028 | +16.98(+2.21%) |
Sep 10, 2018 | 778.20 | 778.20 | 764.21 | 768.38 | 7,176 | -10.73(-1.38%) |
Sep 07, 2018 | 790.76 | 790.76 | 776.54 | 779.11 | 9,871 | -3.49(-0.45%) |
Sep 06, 2018 | 799.94 | 801.48 | 780.16 | 782.60 | 12,085 | -8.87(-1.12%) |
Sep 05, 2018 | 798.52 | 798.52 | 784.26 | 791.47 | 7,170 | -7.12(-0.89%) |