Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 394.50 | 411.90 | 374.40 | 402.00 | 14,413 | +11.85(+3.04%) |
Dec 28, 2018 | 393.60 | 403.50 | 378.60 | 390.15 | 10,326 | -3.15(-0.80%) |
Dec 27, 2018 | 411.00 | 415.95 | 364.50 | 393.30 | 16,338 | -13.50(-3.32%) |
Dec 26, 2018 | 354.00 | 407.85 | 354.00 | 406.80 | 20,566 | +54.30(+15.40%) |
Dec 24, 2018 | 341.85 | 356.40 | 324.00 | 352.50 | 9,406 | +5.85(+1.69%) |
Dec 21, 2018 | 344.70 | 349.95 | 319.65 | 346.65 | 114,300 | +1.95(+0.57%) |
Dec 20, 2018 | 336.00 | 348.75 | 328.50 | 344.70 | 31,049 | +9.90(+2.96%) |
Dec 19, 2018 | 322.35 | 348.90 | 320.10 | 334.80 | 24,902 | +15.00(+4.69%) |
Dec 18, 2018 | 338.85 | 341.48 | 309.30 | 319.80 | 18,379 | -17.10(-5.08%) |
Dec 17, 2018 | 348.00 | 360.00 | 335.10 | 336.90 | 41,346 | -14.85(-4.22%) |
Dec 14, 2018 | 348.90 | 362.70 | 342.90 | 351.75 | 16,493 | -1.95(-0.55%) |
Dec 13, 2018 | 355.35 | 364.50 | 344.40 | 353.70 | 15,142 | +3.30(+0.94%) |
Dec 12, 2018 | 356.40 | 380.06 | 346.50 | 350.40 | 21,705 | -5.25(-1.48%) |
Dec 11, 2018 | 385.65 | 389.93 | 354.15 | 355.65 | 15,619 | -25.05(-6.58%) |
Dec 10, 2018 | 383.55 | 395.46 | 364.95 | 380.70 | 10,726 | -4.65(-1.21%) |
Dec 07, 2018 | 439.95 | 439.95 | 382.73 | 385.35 | 17,713 | -44.85(-10.43%) |
Dec 06, 2018 | 420.15 | 432.15 | 414.90 | 430.20 | 12,551 | +2.85(+0.67%) |
Dec 04, 2018 | 456.45 | 471.90 | 419.85 | 427.35 | 13,446 | -27.90(-6.13%) |
Dec 03, 2018 | 488.40 | 488.56 | 444.30 | 455.25 | 18,734 | -12.45(-2.66%) |
Nov 30, 2018 | 472.05 | 481.95 | 457.65 | 467.70 | 34,366 | -8.55(-1.80%) |
Nov 29, 2018 | 498.60 | 513.30 | 476.10 | 476.25 | 9,474 | -24.00(-4.80%) |
Nov 28, 2018 | 486.00 | 507.00 | 479.10 | 500.25 | 17,632 | +17.70(+3.67%) |
Nov 27, 2018 | 503.55 | 506.25 | 478.65 | 482.55 | 7,536 | -23.85(-4.71%) |
Nov 26, 2018 | 480.60 | 509.40 | 471.15 | 506.40 | 8,905 | +31.65(+6.67%) |
Nov 23, 2018 | 468.90 | 496.35 | 468.60 | 474.75 | 4,253 | -2.40(-0.50%) |
Nov 21, 2018 | 477.15 | 477.15 | 477.15 | 0 | -18.00(-3.64%) | |
Nov 20, 2018 | 482.85 | 514.50 | 474.60 | 495.15 | 9,439 | -5.55(-1.11%) |
Nov 19, 2018 | 506.55 | 515.10 | 476.85 | 500.70 | 23,602 | -6.75(-1.33%) |
Nov 16, 2018 | 461.55 | 525.00 | 454.50 | 507.45 | 12,173 | +42.30(+9.09%) |
Nov 15, 2018 | 451.80 | 479.25 | 443.55 | 465.15 | 37,167 | +17.85(+3.99%) |
Nov 14, 2018 | 480.15 | 507.75 | 420.00 | 447.30 | 34,855 | -31.80(-6.64%) |
Nov 13, 2018 | 447.90 | 562.50 | 435.00 | 479.10 | 94,317 | +45.45(+10.48%) |
Nov 12, 2018 | 452.55 | 453.60 | 426.30 | 433.65 | 7,356 | -21.45(-4.71%) |
Nov 09, 2018 | 480.15 | 486.60 | 450.15 | 455.10 | 10,193 | -31.05(-6.39%) |
Nov 08, 2018 | 471.75 | 490.50 | 460.73 | 486.15 | 7,294 | +14.55(+3.09%) |
Nov 07, 2018 | 478.95 | 507.00 | 450.00 | 471.60 | 11,092 | -26.55(-5.33%) |
Nov 06, 2018 | 495.00 | 516.47 | 467.50 | 498.15 | 17,310 | -18.45(-3.57%) |
Nov 05, 2018 | 547.05 | 554.55 | 511.80 | 516.60 | 4,813 | -29.40(-5.38%) |
Nov 02, 2018 | 531.90 | 549.00 | 516.60 | 546.00 | 7,080 | +19.50(+3.70%) |
Nov 01, 2018 | 484.95 | 537.00 | 475.05 | 526.50 | 9,794 | +46.50(+9.69%) |
Oct 31, 2018 | 487.20 | 533.48 | 470.25 | 480.00 | 17,715 | +2.25(+0.47%) |
Oct 30, 2018 | 455.10 | 485.10 | 455.10 | 477.75 | 10,228 | +19.80(+4.32%) |
Oct 29, 2018 | 504.15 | 504.15 | 450.15 | 457.95 | 8,971 | -38.70(-7.79%) |
Oct 26, 2018 | 480.00 | 503.55 | 462.30 | 496.65 | 6,993 | +5.25(+1.07%) |
Oct 25, 2018 | 473.85 | 492.75 | 453.00 | 491.40 | 11,164 | +21.75(+4.63%) |
Oct 24, 2018 | 515.10 | 524.55 | 463.80 | 469.65 | 11,616 | -43.95(-8.56%) |
Oct 23, 2018 | 516.30 | 538.35 | 511.50 | 513.60 | 6,196 | -15.15(-2.87%) |
Oct 22, 2018 | 518.85 | 534.00 | 510.60 | 528.75 | 10,112 | +10.50(+2.03%) |
Oct 19, 2018 | 528.45 | 545.17 | 503.79 | 518.25 | 11,933 | -14.25(-2.68%) |
Oct 18, 2018 | 527.55 | 541.88 | 517.50 | 532.50 | 10,398 | +1.20(+0.23%) |
Oct 17, 2018 | 534.60 | 540.77 | 515.25 | 531.30 | 9,456 | -4.65(-0.87%) |
Oct 16, 2018 | 487.35 | 539.25 | 469.35 | 535.95 | 7,348 | +49.65(+10.21%) |
Oct 15, 2018 | 511.20 | 514.35 | 472.43 | 486.30 | 13,129 | -27.75(-5.40%) |
Oct 12, 2018 | 522.60 | 547.58 | 500.40 | 514.05 | 11,306 | +0.90(+0.18%) |
Oct 11, 2018 | 513.15 | 545.10 | 502.35 | 513.15 | 26,524 | -5.85(-1.13%) |
Oct 10, 2018 | 529.50 | 540.45 | 506.10 | 519.00 | 29,903 | -10.65(-2.01%) |
Oct 09, 2018 | 556.05 | 579.15 | 529.50 | 529.65 | 7,667 | -30.60(-5.46%) |
Oct 08, 2018 | 567.75 | 576.28 | 549.30 | 560.25 | 14,183 | -12.00(-2.10%) |
Oct 05, 2018 | 584.40 | 616.95 | 532.80 | 572.25 | 14,100 | -12.15(-2.08%) |
Oct 04, 2018 | 651.60 | 653.85 | 572.10 | 584.40 | 29,227 | -54.00(-8.46%) |
Oct 03, 2018 | 638.70 | 649.35 | 619.65 | 638.40 | 11,319 | -0.15(-0.02%) |
Oct 02, 2018 | 687.75 | 705.00 | 611.10 | 638.55 | 56,521 | -56.55(-8.14%) |