Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 380.19 | 384.73 | 376.48 | 381.76 | 131,800 | +3.29(+0.87%) |
Dec 28, 2018 | 375.64 | 388.90 | 375.08 | 378.47 | 157,500 | +5.43(+1.46%) |
Dec 27, 2018 | 372.70 | 379.29 | 365.02 | 373.04 | 144,115 | -3.25(-0.86%) |
Dec 26, 2018 | 358.65 | 376.90 | 356.12 | 376.29 | 116,079 | +18.80(+5.26%) |
Dec 24, 2018 | 364.84 | 364.84 | 357.25 | 357.49 | 55,700 | -9.50(-2.59%) |
Dec 21, 2018 | 372.26 | 379.00 | 360.04 | 366.99 | 174,300 | -4.60(-1.24%) |
Dec 20, 2018 | 365.20 | 374.03 | 363.70 | 371.59 | 116,005 | +4.89(+1.33%) |
Dec 19, 2018 | 379.18 | 380.40 | 366.51 | 366.70 | 123,026 | -11.36(-3.00%) |
Dec 18, 2018 | 368.12 | 381.20 | 368.12 | 378.06 | 137,189 | +11.13(+3.03%) |
Dec 17, 2018 | 377.71 | 383.63 | 365.70 | 366.93 | 162,378 | -14.22(-3.73%) |
Dec 14, 2018 | 389.87 | 395.17 | 379.56 | 381.15 | 113,700 | -5.64(-1.46%) |
Dec 13, 2018 | 385.87 | 391.46 | 382.26 | 386.79 | 71,547 | +2.25(+0.59%) |
Dec 12, 2018 | 384.89 | 388.73 | 381.05 | 384.54 | 183,266 | +5.54(+1.46%) |
Dec 11, 2018 | 383.32 | 395.00 | 375.03 | 379.00 | 65,110 | +1.50(+0.40%) |
Dec 10, 2018 | 377.70 | 380.44 | 371.00 | 377.50 | 76,884 | -2.60(-0.68%) |
Dec 07, 2018 | 384.44 | 387.71 | 376.63 | 380.10 | 147,900 | -6.29(-1.63%) |
Dec 06, 2018 | 374.08 | 386.75 | 370.38 | 386.39 | 102,622 | +4.05(+1.06%) |
Dec 04, 2018 | 404.58 | 404.92 | 380.28 | 382.34 | 150,500 | -25.66(-6.29%) |
Dec 03, 2018 | 413.72 | 415.00 | 404.05 | 408.00 | 77,988 | -1.42(-0.35%) |
Nov 30, 2018 | 410.74 | 414.40 | 406.90 | 409.42 | 72,700 | -0.98(-0.24%) |
Nov 29, 2018 | 412.00 | 415.00 | 404.19 | 410.40 | 76,220 | -1.81(-0.44%) |
Nov 28, 2018 | 404.08 | 412.39 | 402.01 | 412.21 | 90,198 | +8.36(+2.07%) |
Nov 27, 2018 | 404.95 | 410.11 | 400.69 | 403.85 | 47,199 | -3.71(-0.91%) |
Nov 26, 2018 | 407.42 | 411.35 | 404.91 | 407.56 | 39,865 | +5.30(+1.32%) |
Nov 23, 2018 | 397.63 | 404.10 | 396.13 | 402.26 | 24,100 | +0.62(+0.15%) |
Nov 21, 2018 | 401.64 | 401.64 | 401.64 | 0 | +7.64(+1.94%) | |
Nov 20, 2018 | 393.50 | 399.84 | 387.01 | 394.00 | 80,015 | -11.67(-2.88%) |
Nov 19, 2018 | 420.77 | 425.10 | 405.00 | 405.67 | 87,473 | -16.43(-3.89%) |
Nov 16, 2018 | 418.20 | 425.00 | 411.40 | 422.10 | 56,600 | +3.40(+0.81%) |
Nov 15, 2018 | 415.46 | 419.79 | 406.61 | 418.70 | 112,562 | +3.82(+0.92%) |
Nov 14, 2018 | 416.84 | 419.80 | 407.57 | 414.88 | 69,046 | +3.45(+0.84%) |
Nov 13, 2018 | 412.25 | 419.13 | 410.31 | 411.43 | 49,711 | +0.80(+0.19%) |
Nov 12, 2018 | 421.59 | 424.32 | 409.50 | 410.63 | 56,047 | -11.86(-2.81%) |
Nov 09, 2018 | 424.24 | 425.40 | 417.75 | 422.49 | 67,600 | -2.51(-0.59%) |
Nov 08, 2018 | 421.72 | 428.04 | 421.72 | 425.00 | 42,832 | +2.11(+0.50%) |
Nov 07, 2018 | 420.69 | 423.49 | 418.26 | 422.89 | 111,513 | +5.90(+1.41%) |
Nov 06, 2018 | 416.59 | 418.98 | 415.54 | 416.99 | 78,284 | -1.20(-0.29%) |
Nov 05, 2018 | 424.00 | 425.64 | 417.58 | 418.19 | 70,533 | -5.38(-1.27%) |
Nov 02, 2018 | 427.89 | 430.84 | 423.01 | 423.57 | 58,300 | -0.55(-0.13%) |
Nov 01, 2018 | 428.37 | 430.68 | 422.31 | 424.12 | 77,347 | -0.30(-0.07%) |
Oct 31, 2018 | 435.83 | 440.65 | 423.53 | 424.42 | 137,696 | -5.50(-1.28%) |
Oct 30, 2018 | 409.70 | 435.00 | 395.20 | 429.92 | 219,540 | +39.22(+10.04%) |
Oct 29, 2018 | 401.55 | 403.51 | 390.00 | 390.70 | 162,846 | -5.99(-1.51%) |
Oct 26, 2018 | 399.62 | 401.37 | 392.41 | 396.69 | 96,400 | -8.22(-2.03%) |
Oct 25, 2018 | 397.66 | 407.92 | 396.30 | 404.91 | 116,296 | +10.24(+2.59%) |
Oct 24, 2018 | 408.76 | 413.75 | 394.34 | 394.67 | 97,507 | -14.37(-3.51%) |
Oct 23, 2018 | 397.16 | 410.28 | 392.52 | 409.04 | 109,988 | +4.33(+1.07%) |
Oct 22, 2018 | 417.95 | 425.82 | 403.63 | 404.71 | 104,411 | -13.44(-3.21%) |
Oct 19, 2018 | 414.49 | 419.58 | 411.63 | 418.15 | 64,600 | +5.26(+1.27%) |
Oct 18, 2018 | 420.42 | 422.11 | 412.59 | 412.89 | 68,959 | -7.38(-1.76%) |
Oct 17, 2018 | 418.70 | 421.32 | 411.82 | 420.27 | 60,951 | +3.71(+0.89%) |
Oct 16, 2018 | 414.79 | 419.07 | 407.94 | 416.56 | 85,165 | +3.82(+0.93%) |
Oct 15, 2018 | 412.69 | 419.40 | 410.64 | 412.74 | 98,939 | -1.70(-0.41%) |
Oct 12, 2018 | 411.58 | 417.89 | 410.00 | 414.44 | 87,800 | +7.12(+1.75%) |
Oct 11, 2018 | 411.26 | 413.67 | 406.36 | 407.32 | 94,053 | -4.60(-1.12%) |
Oct 10, 2018 | 415.56 | 415.93 | 410.72 | 411.92 | 90,942 | -3.58(-0.86%) |
Oct 09, 2018 | 416.23 | 421.05 | 413.62 | 415.50 | 73,796 | -0.39(-0.09%) |
Oct 08, 2018 | 413.07 | 419.84 | 405.41 | 415.89 | 80,460 | +2.24(+0.54%) |
Oct 05, 2018 | 416.64 | 420.00 | 407.35 | 413.65 | 76,700 | -1.85(-0.45%) |
Oct 04, 2018 | 425.83 | 428.05 | 414.44 | 415.50 | 105,706 | -11.88(-2.78%) |
Oct 03, 2018 | 423.47 | 429.41 | 421.47 | 427.38 | 80,734 | +4.27(+1.01%) |
Oct 02, 2018 | 433.41 | 435.59 | 418.05 | 423.11 | 109,100 | -10.05(-2.32%) |