Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 532.80 | 534.98 | 527.46 | 529.61 | 348,811 | -3.37(-0.63%) |
Jan 30, 2019 | 534.94 | 538.63 | 527.03 | 532.98 | 397,144 | +2.92(+0.55%) |
Jan 29, 2019 | 533.00 | 534.00 | 519.34 | 530.06 | 559,215 | -1.94(-0.36%) |
Jan 28, 2019 | 540.60 | 542.63 | 531.78 | 532.00 | 578,208 | -11.37(-2.09%) |
Jan 25, 2019 | 539.00 | 543.90 | 535.35 | 543.37 | 675,300 | +9.98(+1.87%) |
Jan 24, 2019 | 521.50 | 536.05 | 518.66 | 533.39 | 783,060 | +12.02(+2.31%) |
Jan 23, 2019 | 523.53 | 532.41 | 519.08 | 521.37 | 1,040,175 | +1.29(+0.25%) |
Jan 22, 2019 | 512.20 | 525.49 | 511.00 | 520.08 | 968,112 | +6.84(+1.33%) |
Jan 18, 2019 | 521.33 | 523.78 | 509.63 | 513.24 | 880,200 | -4.42(-0.85%) |
Jan 17, 2019 | 511.91 | 521.44 | 509.01 | 517.66 | 753,448 | +2.84(+0.55%) |
Jan 16, 2019 | 515.52 | 518.92 | 512.61 | 514.82 | 524,124 | +0.33(+0.06%) |
Jan 15, 2019 | 503.00 | 517.00 | 500.12 | 514.49 | 715,105 | +12.50(+2.49%) |
Jan 14, 2019 | 502.85 | 510.99 | 499.76 | 501.99 | 839,704 | -4.96(-0.98%) |
Jan 11, 2019 | 507.39 | 513.30 | 504.00 | 506.95 | 788,100 | -2.67(-0.52%) |
Jan 10, 2019 | 495.79 | 509.83 | 495.67 | 509.62 | 832,125 | +11.14(+2.23%) |
Jan 09, 2019 | 497.19 | 505.52 | 491.25 | 498.48 | 792,682 | +1.11(+0.22%) |
Jan 08, 2019 | 493.19 | 499.67 | 485.33 | 497.37 | 882,814 | +12.22(+2.52%) |
Jan 07, 2019 | 454.61 | 485.91 | 453.92 | 485.15 | 1,037,777 | +30.15(+6.63%) |
Jan 04, 2019 | 444.01 | 457.34 | 441.28 | 455.00 | 899,500 | +15.55(+3.54%) |
Jan 03, 2019 | 441.93 | 450.00 | 438.08 | 439.45 | 673,183 | -3.91(-0.88%) |
Jan 02, 2019 | 427.83 | 447.46 | 423.98 | 443.36 | 705,947 | +11.57(+2.68%) |
Dec 31, 2018 | 425.39 | 433.49 | 425.39 | 431.79 | 501,800 | +7.60(+1.79%) |
Dec 28, 2018 | 415.08 | 430.00 | 415.08 | 424.19 | 713,700 | +9.64(+2.33%) |
Dec 27, 2018 | 404.42 | 414.57 | 400.21 | 414.55 | 573,744 | +8.83(+2.18%) |
Dec 26, 2018 | 387.04 | 406.16 | 383.66 | 405.72 | 633,291 | +19.88(+5.15%) |
Dec 24, 2018 | 390.00 | 392.56 | 383.20 | 385.84 | 425,200 | -8.58(-2.18%) |
Dec 21, 2018 | 401.50 | 407.10 | 390.70 | 394.42 | 949,500 | -6.35(-1.58%) |
Dec 20, 2018 | 422.41 | 424.63 | 391.67 | 400.77 | 1,361,902 | -26.28(-6.15%) |
Dec 19, 2018 | 441.86 | 447.38 | 424.11 | 427.05 | 942,954 | -16.75(-3.77%) |
Dec 18, 2018 | 447.88 | 450.73 | 438.80 | 443.80 | 654,455 | +0.30(+0.07%) |
Dec 17, 2018 | 457.10 | 459.81 | 442.01 | 443.50 | 820,903 | -14.33(-3.13%) |
Dec 14, 2018 | 467.84 | 472.20 | 455.30 | 457.83 | 696,900 | -14.90(-3.15%) |
Dec 13, 2018 | 473.71 | 475.79 | 466.02 | 472.73 | 319,705 | +1.42(+0.30%) |
Dec 12, 2018 | 472.35 | 475.67 | 464.17 | 471.31 | 403,236 | -1.04(-0.22%) |
Dec 11, 2018 | 477.84 | 479.91 | 467.11 | 472.35 | 370,216 | -2.80(-0.59%) |
Dec 10, 2018 | 469.04 | 477.87 | 462.48 | 475.15 | 645,931 | +7.72(+1.65%) |
Dec 07, 2018 | 470.50 | 479.87 | 462.82 | 467.43 | 709,500 | -2.51(-0.53%) |
Dec 06, 2018 | 467.29 | 470.31 | 453.38 | 469.94 | 645,819 | +1.59(+0.34%) |
Dec 04, 2018 | 474.00 | 483.08 | 464.89 | 468.35 | 553,200 | -7.03(-1.48%) |
Dec 03, 2018 | 477.52 | 478.87 | 468.00 | 475.38 | 456,644 | +2.17(+0.46%) |
Nov 30, 2018 | 480.57 | 482.55 | 463.00 | 473.21 | 956,200 | -9.35(-1.94%) |
Nov 29, 2018 | 489.95 | 493.98 | 482.14 | 482.56 | 415,118 | -7.96(-1.62%) |
Nov 28, 2018 | 475.95 | 493.91 | 475.02 | 490.52 | 663,458 | +17.07(+3.61%) |
Nov 27, 2018 | 463.34 | 474.29 | 463.34 | 473.45 | 360,781 | +7.43(+1.59%) |
Nov 26, 2018 | 474.35 | 474.53 | 461.16 | 466.02 | 479,663 | -5.40(-1.15%) |
Nov 23, 2018 | 469.00 | 476.03 | 467.00 | 471.42 | 216,500 | +0.16(+0.03%) |
Nov 21, 2018 | 471.26 | 471.26 | 471.26 | 0 | +9.63(+2.09%) | |
Nov 20, 2018 | 455.76 | 470.70 | 454.37 | 461.63 | 706,230 | -4.24(-0.91%) |
Nov 19, 2018 | 472.35 | 474.40 | 459.00 | 465.87 | 673,513 | -6.89(-1.46%) |
Nov 16, 2018 | 472.00 | 475.86 | 468.36 | 472.76 | 808,400 | +0.46(+0.10%) |
Nov 15, 2018 | 477.91 | 477.91 | 466.57 | 472.30 | 656,211 | -7.02(-1.46%) |
Nov 14, 2018 | 483.66 | 488.85 | 475.63 | 479.32 | 731,327 | -5.50(-1.13%) |
Nov 13, 2018 | 491.08 | 494.14 | 483.59 | 484.82 | 502,845 | -4.85(-0.99%) |
Nov 12, 2018 | 490.29 | 500.98 | 488.46 | 489.67 | 848,950 | -1.09(-0.22%) |
Nov 09, 2018 | 476.99 | 491.93 | 476.18 | 490.76 | 891,800 | +12.46(+2.61%) |
Nov 08, 2018 | 477.00 | 483.66 | 475.99 | 478.30 | 421,927 | +0.81(+0.17%) |
Nov 07, 2018 | 476.10 | 479.80 | 474.27 | 477.49 | 464,605 | +3.34(+0.70%) |
Nov 06, 2018 | 469.68 | 475.63 | 466.60 | 474.15 | 691,916 | +4.50(+0.96%) |
Nov 05, 2018 | 477.00 | 480.94 | 468.01 | 469.65 | 691,175 | -6.74(-1.41%) |
Nov 02, 2018 | 475.91 | 482.00 | 471.15 | 476.39 | 694,200 | +3.77(+0.80%) |