Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 361.78 | 369.03 | 356.79 | 362.69 | 7,996 | +7.25(+2.04%) |
Dec 28, 2018 | 356.34 | 364.50 | 349.99 | 355.43 | 8,996 | +2.72(+0.77%) |
Dec 27, 2018 | 356.23 | 359.75 | 338.64 | 352.71 | 9,528 | -7.92(-2.20%) |
Dec 26, 2018 | 348.31 | 360.63 | 339.52 | 360.63 | 11,074 | +14.07(+4.06%) |
Dec 24, 2018 | 351.83 | 359.75 | 346.56 | 346.56 | 5,495 | -6.16(-1.75%) |
Dec 21, 2018 | 352.71 | 361.51 | 339.52 | 352.71 | 50,624 | +0.88(+0.25%) |
Dec 20, 2018 | 363.27 | 367.67 | 348.31 | 351.83 | 10,277 | -12.31(-3.38%) |
Dec 19, 2018 | 379.98 | 382.62 | 361.95 | 364.15 | 5,791 | -15.83(-4.17%) |
Dec 18, 2018 | 368.55 | 384.82 | 362.39 | 379.98 | 8,065 | +21.11(+5.88%) |
Dec 17, 2018 | 380.86 | 386.14 | 352.71 | 358.87 | 15,003 | -20.23(-5.34%) |
Dec 14, 2018 | 376.46 | 391.41 | 376.46 | 379.10 | 7,950 | +0.00(+0.00%) |
Dec 13, 2018 | 393.17 | 399.33 | 378.22 | 379.10 | 9,010 | -14.07(-3.58%) |
Dec 12, 2018 | 403.73 | 413.40 | 393.17 | 393.17 | 6,562 | -10.56(-2.61%) |
Dec 11, 2018 | 415.16 | 423.96 | 400.21 | 403.73 | 7,503 | -6.16(-1.50%) |
Dec 10, 2018 | 416.04 | 416.04 | 402.41 | 409.88 | 6,668 | -4.40(-1.06%) |
Dec 07, 2018 | 428.36 | 428.36 | 413.40 | 414.28 | 4,604 | -14.07(-3.29%) |
Dec 06, 2018 | 422.20 | 429.24 | 413.40 | 428.36 | 6,985 | +4.40(+1.04%) |
Dec 04, 2018 | 445.07 | 447.71 | 422.20 | 423.96 | 4,322 | -21.99(-4.93%) |
Dec 03, 2018 | 438.03 | 446.83 | 431.00 | 445.95 | 4,467 | +10.56(+2.42%) |
Nov 30, 2018 | 441.55 | 447.71 | 429.68 | 435.39 | 4,547 | -7.04(-1.59%) |
Nov 29, 2018 | 445.95 | 450.35 | 439.79 | 442.43 | 2,487 | -7.92(-1.76%) |
Nov 28, 2018 | 432.75 | 451.23 | 423.08 | 450.35 | 6,375 | +17.59(+4.06%) |
Nov 27, 2018 | 438.03 | 442.43 | 432.75 | 432.75 | 4,052 | -6.16(-1.40%) |
Nov 26, 2018 | 439.79 | 445.95 | 434.51 | 438.91 | 5,333 | -0.88(-0.20%) |
Nov 23, 2018 | 439.79 | 445.51 | 434.51 | 439.79 | 1,557 | -1.76(-0.40%) |
Nov 21, 2018 | 441.55 | 441.55 | 441.55 | 0 | +14.07(+3.29%) | |
Nov 20, 2018 | 430.12 | 433.63 | 423.96 | 427.48 | 4,106 | -2.64(-0.61%) |
Nov 19, 2018 | 434.51 | 438.92 | 429.24 | 430.12 | 2,818 | -4.40(-1.01%) |
Nov 16, 2018 | 434.51 | 435.39 | 427.48 | 434.51 | 4,527 | -0.88(-0.20%) |
Nov 15, 2018 | 448.59 | 448.59 | 431.88 | 435.39 | 7,827 | -18.47(-4.07%) |
Nov 14, 2018 | 456.50 | 457.82 | 444.19 | 453.87 | 4,878 | +0.00(+0.00%) |
Nov 13, 2018 | 447.71 | 459.14 | 445.95 | 453.87 | 4,480 | +9.68(+2.18%) |
Nov 12, 2018 | 454.74 | 459.14 | 442.43 | 444.19 | 4,729 | -10.56(-2.32%) |
Nov 09, 2018 | 472.34 | 477.61 | 451.23 | 454.74 | 6,854 | -24.63(-5.14%) |
Nov 08, 2018 | 469.70 | 481.13 | 463.54 | 479.37 | 4,772 | +7.92(+1.68%) |
Nov 07, 2018 | 471.46 | 474.98 | 461.78 | 471.46 | 5,080 | +1.76(+0.37%) |
Nov 06, 2018 | 469.70 | 482.01 | 462.66 | 469.70 | 3,302 | +0.00(+0.00%) |
Nov 05, 2018 | 459.14 | 471.46 | 454.74 | 469.70 | 4,365 | +12.31(+2.69%) |
Nov 02, 2018 | 482.89 | 487.29 | 439.79 | 457.38 | 6,227 | +5.28(+1.17%) |
Nov 01, 2018 | 453.87 | 460.90 | 450.35 | 452.11 | 7,021 | -0.88(-0.19%) |
Oct 31, 2018 | 461.78 | 463.54 | 452.11 | 452.99 | 7,264 | -3.52(-0.77%) |
Oct 30, 2018 | 457.38 | 461.78 | 451.23 | 456.50 | 6,141 | -0.88(-0.19%) |
Oct 29, 2018 | 460.02 | 469.33 | 453.87 | 457.38 | 4,274 | +1.76(+0.39%) |
Oct 26, 2018 | 458.26 | 461.78 | 447.71 | 455.62 | 5,648 | -7.92(-1.71%) |
Oct 25, 2018 | 454.74 | 471.46 | 452.99 | 463.54 | 5,774 | +10.56(+2.33%) |
Oct 24, 2018 | 464.42 | 465.30 | 452.55 | 452.99 | 5,092 | -10.56(-2.28%) |
Oct 23, 2018 | 469.70 | 474.98 | 451.98 | 463.54 | 7,313 | -6.16(-1.31%) |
Oct 22, 2018 | 480.25 | 488.17 | 469.70 | 469.70 | 6,264 | -13.19(-2.73%) |
Oct 19, 2018 | 484.65 | 493.45 | 482.89 | 482.89 | 5,559 | -2.64(-0.54%) |
Oct 18, 2018 | 489.93 | 496.96 | 484.21 | 485.53 | 6,816 | -7.04(-1.43%) |
Oct 17, 2018 | 496.08 | 501.36 | 485.97 | 492.57 | 4,722 | -5.28(-1.06%) |
Oct 16, 2018 | 482.01 | 499.60 | 473.21 | 497.84 | 7,818 | +15.83(+3.28%) |
Oct 15, 2018 | 488.17 | 491.69 | 481.13 | 482.01 | 6,110 | -5.28(-1.08%) |
Oct 12, 2018 | 509.28 | 511.04 | 483.77 | 487.29 | 9,352 | -13.19(-2.64%) |
Oct 11, 2018 | 518.95 | 518.95 | 500.48 | 500.48 | 11,086 | -18.47(-3.56%) |
Oct 10, 2018 | 544.46 | 545.34 | 518.95 | 518.95 | 10,403 | -23.75(-4.38%) |
Oct 09, 2018 | 531.27 | 547.98 | 531.27 | 542.70 | 8,359 | +14.95(+2.83%) |
Oct 08, 2018 | 525.11 | 529.07 | 522.47 | 527.75 | 5,580 | +2.64(+0.50%) |
Oct 05, 2018 | 530.39 | 533.91 | 521.59 | 525.11 | 5,408 | -2.64(-0.50%) |
Oct 04, 2018 | 533.91 | 537.42 | 526.00 | 527.75 | 6,256 | -7.92(-1.48%) |
Oct 03, 2018 | 527.75 | 543.58 | 527.75 | 535.67 | 8,893 | +8.80(+1.67%) |
Oct 02, 2018 | 537.42 | 541.82 | 525.99 | 526.87 | 7,839 | -10.55(-1.96%) |