Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 827.09 | 827.09 | 804.57 | 809.07 | 602,800 | -16.76(-2.03%) |
Nov 29, 2018 | 835.53 | 836.74 | 824.02 | 825.83 | 275,078 | -7.87(-0.94%) |
Nov 28, 2018 | 835.38 | 840.65 | 826.60 | 833.70 | 349,925 | -1.53(-0.18%) |
Nov 27, 2018 | 820.00 | 837.16 | 819.98 | 835.23 | 268,734 | +15.23(+1.86%) |
Nov 26, 2018 | 835.40 | 842.10 | 818.36 | 820.00 | 429,221 | -7.53(-0.91%) |
Nov 23, 2018 | 815.22 | 832.14 | 815.22 | 827.53 | 135,900 | +8.32(+1.02%) |
Nov 21, 2018 | 819.21 | 819.21 | 819.21 | 0 | +26.10(+3.29%) | |
Nov 20, 2018 | 806.40 | 822.61 | 793.06 | 793.11 | 460,172 | -36.24(-4.37%) |
Nov 19, 2018 | 829.90 | 839.38 | 827.42 | 829.35 | 315,209 | +1.36(+0.16%) |
Nov 16, 2018 | 807.16 | 832.67 | 802.41 | 827.99 | 363,500 | +17.95(+2.22%) |
Nov 15, 2018 | 823.30 | 823.30 | 801.13 | 810.04 | 427,799 | -13.26(-1.61%) |
Nov 14, 2018 | 813.26 | 832.30 | 813.26 | 823.30 | 375,664 | +9.82(+1.21%) |
Nov 13, 2018 | 805.00 | 819.05 | 796.00 | 813.48 | 314,995 | +20.88(+2.63%) |
Nov 12, 2018 | 795.05 | 802.00 | 790.07 | 792.60 | 260,603 | -1.27(-0.16%) |
Nov 09, 2018 | 799.05 | 800.00 | 791.17 | 793.87 | 341,200 | -5.07(-0.63%) |
Nov 08, 2018 | 791.25 | 802.22 | 785.11 | 798.94 | 288,471 | +8.44(+1.07%) |
Nov 07, 2018 | 782.60 | 792.90 | 775.60 | 790.50 | 186,034 | +9.48(+1.21%) |
Nov 06, 2018 | 771.91 | 783.02 | 771.91 | 781.02 | 259,330 | +14.67(+1.91%) |
Nov 05, 2018 | 760.40 | 768.59 | 757.26 | 766.35 | 181,679 | +5.86(+0.77%) |
Nov 02, 2018 | 747.28 | 760.89 | 746.97 | 760.49 | 252,500 | +14.62(+1.96%) |
Nov 01, 2018 | 734.34 | 745.87 | 731.17 | 745.87 | 239,281 | +12.40(+1.69%) |
Oct 31, 2018 | 753.32 | 753.32 | 732.94 | 733.47 | 356,787 | -13.93(-1.86%) |
Oct 30, 2018 | 748.96 | 755.79 | 741.67 | 747.40 | 292,587 | +0.35(+0.05%) |
Oct 29, 2018 | 752.81 | 756.32 | 738.44 | 747.05 | 281,707 | +3.48(+0.47%) |
Oct 26, 2018 | 734.61 | 747.74 | 729.79 | 743.57 | 367,100 | +3.57(+0.48%) |
Oct 25, 2018 | 728.75 | 753.76 | 728.75 | 740.00 | 507,290 | +11.78(+1.62%) |
Oct 24, 2018 | 732.16 | 752.08 | 725.97 | 728.22 | 333,371 | -6.12(-0.83%) |
Oct 23, 2018 | 726.73 | 738.62 | 716.36 | 734.34 | 327,462 | -1.94(-0.26%) |
Oct 22, 2018 | 726.22 | 740.00 | 724.41 | 736.28 | 274,756 | +10.48(+1.44%) |
Oct 19, 2018 | 732.39 | 737.93 | 724.28 | 725.80 | 362,300 | -4.23(-0.58%) |
Oct 18, 2018 | 719.59 | 734.04 | 707.29 | 730.03 | 558,441 | +15.32(+2.14%) |
Oct 17, 2018 | 771.01 | 771.01 | 705.01 | 714.71 | 943,224 | -58.80(-7.60%) |
Oct 16, 2018 | 782.90 | 782.90 | 750.01 | 773.51 | 448,536 | -13.49(-1.71%) |
Oct 15, 2018 | 778.26 | 792.10 | 772.95 | 787.00 | 379,995 | +12.04(+1.55%) |
Oct 12, 2018 | 773.66 | 777.96 | 764.19 | 774.96 | 343,200 | +5.95(+0.77%) |
Oct 11, 2018 | 775.00 | 792.43 | 761.99 | 769.01 | 472,706 | -9.16(-1.18%) |
Oct 10, 2018 | 784.34 | 792.00 | 776.75 | 778.17 | 301,311 | -4.42(-0.56%) |
Oct 09, 2018 | 787.57 | 794.68 | 781.88 | 782.59 | 267,311 | -5.88(-0.75%) |
Oct 08, 2018 | 767.84 | 793.74 | 767.13 | 788.47 | 318,955 | +17.17(+2.23%) |
Oct 05, 2018 | 766.00 | 772.89 | 759.31 | 771.30 | 233,500 | +7.40(+0.97%) |
Oct 04, 2018 | 761.18 | 765.05 | 756.70 | 763.90 | 230,048 | +0.21(+0.03%) |
Oct 03, 2018 | 759.95 | 767.00 | 755.63 | 763.69 | 263,117 | +0.87(+0.11%) |
Oct 02, 2018 | 769.54 | 773.10 | 756.60 | 762.82 | 256,729 | -7.53(-0.98%) |
Oct 01, 2018 | 776.48 | 779.20 | 768.89 | 770.35 | 230,397 | -5.35(-0.69%) |
Sep 28, 2018 | 779.41 | 786.00 | 772.55 | 775.70 | 264,200 | -4.08(-0.52%) |
Sep 27, 2018 | 781.83 | 788.29 | 772.00 | 779.78 | 368,497 | +1.78(+0.23%) |
Sep 26, 2018 | 775.26 | 787.00 | 771.61 | 778.00 | 257,056 | +5.20(+0.67%) |
Sep 25, 2018 | 766.20 | 775.49 | 762.35 | 772.80 | 275,938 | +7.80(+1.02%) |
Sep 24, 2018 | 770.61 | 772.54 | 760.84 | 765.00 | 289,390 | -4.87(-0.63%) |
Sep 21, 2018 | 764.48 | 770.00 | 760.47 | 769.87 | 486,900 | +7.96(+1.04%) |
Sep 20, 2018 | 753.65 | 762.90 | 747.38 | 761.91 | 397,393 | +7.63(+1.01%) |
Sep 19, 2018 | 739.00 | 754.67 | 735.00 | 754.28 | 373,551 | +21.52(+2.94%) |
Sep 18, 2018 | 710.00 | 736.79 | 707.95 | 732.76 | 650,979 | -14.76(-1.97%) |
Sep 17, 2018 | 747.71 | 762.43 | 742.21 | 747.52 | 464,397 | -1.68(-0.22%) |
Sep 14, 2018 | 765.30 | 765.30 | 746.79 | 749.20 | 452,500 | -16.10(-2.10%) |
Sep 13, 2018 | 765.19 | 765.57 | 753.59 | 765.30 | 422,748 | +1.28(+0.17%) |
Sep 12, 2018 | 761.89 | 768.27 | 757.22 | 764.02 | 304,627 | -0.30(-0.04%) |
Sep 11, 2018 | 762.33 | 771.02 | 759.12 | 764.32 | 264,823 | -0.66(-0.09%) |
Sep 10, 2018 | 777.28 | 777.40 | 760.01 | 764.98 | 296,889 | -7.55(-0.98%) |
Sep 07, 2018 | 773.95 | 782.99 | 765.27 | 772.53 | 271,500 | +0.87(+0.11%) |
Sep 06, 2018 | 773.81 | 778.55 | 765.06 | 771.66 | 209,315 | -0.77(-0.10%) |
Sep 05, 2018 | 781.51 | 784.00 | 768.42 | 772.43 | 219,157 | -10.57(-1.35%) |