Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 722.80 | 729.17 | 721.78 | 723.02 | 15,934 | -1.14(-0.16%) |
Nov 29, 2018 | 727.90 | 737.42 | 723.93 | 724.16 | 10,381 | -8.04(-1.10%) |
Nov 28, 2018 | 718.75 | 732.75 | 713.10 | 732.20 | 24,830 | +18.86(+2.64%) |
Nov 27, 2018 | 697.93 | 718.17 | 697.28 | 713.33 | 19,774 | +12.31(+1.76%) |
Nov 26, 2018 | 690.83 | 701.02 | 685.29 | 701.02 | 12,507 | +12.13(+1.76%) |
Nov 23, 2018 | 683.27 | 690.75 | 683.27 | 688.88 | 1,499 | +5.46(+0.80%) |
Nov 21, 2018 | 683.42 | 683.42 | 683.42 | 0 | +6.56(+0.97%) | |
Nov 20, 2018 | 670.40 | 676.86 | 651.84 | 676.86 | 8,528 | +2.81(+0.42%) |
Nov 19, 2018 | 676.75 | 676.76 | 671.41 | 674.05 | 11,170 | -2.71(-0.40%) |
Nov 16, 2018 | 680.95 | 685.99 | 675.91 | 676.76 | 6,749 | -0.10(-0.02%) |
Nov 15, 2018 | 673.95 | 677.68 | 663.66 | 676.86 | 19,994 | +0.10(+0.02%) |
Nov 14, 2018 | 681.42 | 681.42 | 670.22 | 676.76 | 18,056 | -2.29(-0.34%) |
Nov 13, 2018 | 666.48 | 679.08 | 659.95 | 679.04 | 25,542 | +9.76(+1.46%) |
Nov 12, 2018 | 638.48 | 671.85 | 638.48 | 669.28 | 3,482 | +3.73(+0.56%) |
Nov 09, 2018 | 661.81 | 665.55 | 661.81 | 665.55 | 6,427 | +2.80(+0.42%) |
Nov 08, 2018 | 662.34 | 669.02 | 662.34 | 662.75 | 1,669 | -0.08(-0.01%) |
Nov 07, 2018 | 650.32 | 662.82 | 650.32 | 662.82 | 2,969 | +14.23(+2.19%) |
Nov 06, 2018 | 640.34 | 648.60 | 634.00 | 648.60 | 8,277 | +9.56(+1.50%) |
Nov 05, 2018 | 634.93 | 640.46 | 633.16 | 639.04 | 2,354 | +2.26(+0.35%) |
Nov 02, 2018 | 631.40 | 642.02 | 629.25 | 636.78 | 6,642 | +8.10(+1.29%) |
Nov 01, 2018 | 634.87 | 640.14 | 620.98 | 628.68 | 6,718 | -8.10(-1.27%) |
Oct 31, 2018 | 632.88 | 642.95 | 632.88 | 636.78 | 3,096 | -0.85(-0.13%) |
Oct 30, 2018 | 634.74 | 638.49 | 634.74 | 637.63 | 4,103 | +1.55(+0.24%) |
Oct 29, 2018 | 640.72 | 644.09 | 632.87 | 636.08 | 9,866 | -1.20(-0.19%) |
Oct 26, 2018 | 640.82 | 644.92 | 634.74 | 637.27 | 8,141 | -6.59(-1.02%) |
Oct 25, 2018 | 638.48 | 653.41 | 638.48 | 643.86 | 8,406 | +10.87(+1.72%) |
Oct 24, 2018 | 639.42 | 646.78 | 632.13 | 632.99 | 6,768 | -6.47(-1.01%) |
Oct 23, 2018 | 624.57 | 642.54 | 624.57 | 639.46 | 9,880 | +5.67(+0.89%) |
Oct 22, 2018 | 644.54 | 646.88 | 631.06 | 633.79 | 9,915 | -9.93(-1.54%) |
Oct 19, 2018 | 642.72 | 648.75 | 638.10 | 643.72 | 10,177 | +0.60(+0.09%) |
Oct 18, 2018 | 640.51 | 645.95 | 634.74 | 643.13 | 11,279 | -5.14(-0.79%) |
Oct 17, 2018 | 641.28 | 650.59 | 634.79 | 648.27 | 8,844 | +3.27(+0.51%) |
Oct 16, 2018 | 635.68 | 661.23 | 634.74 | 645.00 | 9,422 | +10.03(+1.58%) |
Oct 15, 2018 | 639.89 | 644.80 | 634.74 | 634.97 | 7,163 | -0.34(-0.05%) |
Oct 12, 2018 | 656.66 | 670.32 | 635.30 | 635.30 | 10,284 | -16.24(-2.49%) |
Oct 11, 2018 | 661.65 | 662.75 | 637.07 | 651.55 | 14,878 | +16.80(+2.65%) |
Oct 10, 2018 | 638.47 | 662.30 | 628.26 | 634.74 | 21,393 | -4.16(-0.65%) |
Oct 09, 2018 | 638.17 | 649.91 | 638.17 | 638.91 | 8,289 | +0.00(+0.00%) |
Oct 08, 2018 | 632.88 | 639.70 | 615.57 | 638.91 | 9,333 | +6.43(+1.02%) |
Oct 05, 2018 | 624.57 | 634.47 | 624.57 | 632.48 | 9,748 | +8.99(+1.44%) |
Oct 04, 2018 | 625.69 | 629.38 | 620.03 | 623.49 | 10,696 | -2.05(-0.33%) |
Oct 03, 2018 | 630.98 | 634.41 | 619.06 | 625.54 | 9,439 | -5.10(-0.81%) |
Oct 02, 2018 | 626.34 | 636.61 | 621.21 | 630.64 | 5,955 | -3.17(-0.50%) |
Oct 01, 2018 | 650.11 | 650.11 | 631.94 | 633.81 | 10,058 | -14.75(-2.27%) |
Sep 28, 2018 | 639.41 | 648.56 | 633.02 | 648.56 | 5,677 | +7.28(+1.14%) |
Sep 27, 2018 | 655.33 | 658.08 | 641.28 | 641.28 | 4,867 | -11.76(-1.80%) |
Sep 26, 2018 | 636.54 | 657.80 | 635.40 | 653.04 | 19,362 | +20.63(+3.26%) |
Sep 25, 2018 | 617.34 | 640.65 | 616.03 | 632.41 | 14,911 | +14.70(+2.38%) |
Sep 24, 2018 | 614.21 | 617.71 | 611.41 | 617.71 | 15,443 | +3.59(+0.59%) |
Sep 21, 2018 | 598.90 | 618.92 | 598.90 | 614.12 | 28,603 | +14.94(+2.49%) |
Sep 20, 2018 | 592.74 | 600.21 | 592.64 | 599.18 | 9,127 | +5.51(+0.93%) |
Sep 19, 2018 | 593.72 | 599.97 | 591.80 | 593.67 | 6,989 | -5.55(-0.93%) |
Sep 18, 2018 | 595.49 | 601.33 | 594.61 | 599.23 | 5,841 | -1.87(-0.31%) |
Sep 17, 2018 | 582.47 | 601.09 | 582.47 | 601.09 | 10,764 | +14.33(+2.44%) |
Sep 14, 2018 | 592.09 | 597.03 | 586.76 | 586.76 | 2,035 | -10.64(-1.78%) |
Sep 13, 2018 | 599.83 | 600.21 | 590.45 | 597.41 | 3,814 | -1.35(-0.23%) |
Sep 12, 2018 | 598.95 | 605.42 | 598.01 | 598.76 | 5,815 | +2.42(+0.41%) |
Sep 11, 2018 | 587.07 | 596.34 | 587.07 | 596.34 | 6,357 | +3.12(+0.53%) |
Sep 10, 2018 | 592.42 | 595.92 | 592.42 | 593.22 | 1,889 | +0.65(+0.11%) |
Sep 07, 2018 | 597.13 | 597.13 | 592.57 | 592.57 | 2,361 | -5.68(-0.95%) |
Sep 06, 2018 | 605.68 | 605.68 | 594.24 | 598.25 | 1,909 | -5.82(-0.96%) |
Sep 05, 2018 | 605.00 | 605.00 | 604.07 | 604.07 | 1,203 | -0.09(-0.02%) |