Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 558.84 | 569.19 | 558.84 | 560.79 | 39 | -3.67(-0.65%) |
Jan 30, 2019 | 553.21 | 564.46 | 553.21 | 564.46 | 11 | +20.63(+3.79%) |
Jan 29, 2019 | 568.21 | 568.21 | 543.84 | 543.84 | 62 | -18.75(-3.33%) |
Jan 28, 2019 | 577.59 | 577.59 | 560.71 | 562.59 | 87 | -9.38(-1.64%) |
Jan 25, 2019 | 555.09 | 583.22 | 555.09 | 571.96 | 241 | +16.88(+3.04%) |
Jan 24, 2019 | 555.09 | 570.09 | 555.09 | 555.09 | 121 | -6.68(-1.19%) |
Jan 23, 2019 | 555.27 | 564.89 | 555.27 | 561.76 | 50 | -0.82(-0.15%) |
Jan 22, 2019 | 575.72 | 581.34 | 562.59 | 562.59 | 99 | -11.25(-1.96%) |
Jan 18, 2019 | 585.09 | 585.09 | 556.96 | 573.84 | 47 | -7.50(-1.29%) |
Jan 17, 2019 | 563.00 | 588.84 | 563.00 | 581.34 | 76 | +28.13(+5.08%) |
Jan 16, 2019 | 585.09 | 585.09 | 543.84 | 553.21 | 50 | -39.38(-6.65%) |
Jan 15, 2019 | 570.09 | 592.59 | 562.59 | 592.59 | 90 | +30.00(+5.33%) |
Jan 14, 2019 | 600.09 | 601.97 | 551.34 | 562.59 | 264 | -39.38(-6.54%) |
Jan 11, 2019 | 555.09 | 601.97 | 555.09 | 601.97 | 171 | +46.71(+8.41%) |
Jan 10, 2019 | 564.63 | 571.96 | 555.25 | 555.25 | 82 | -19.45(-3.38%) |
Jan 09, 2019 | 562.59 | 579.47 | 562.59 | 574.70 | 205 | +33.68(+6.23%) |
Jan 08, 2019 | 534.46 | 556.96 | 534.46 | 541.02 | 104 | +6.56(+1.23%) |
Jan 07, 2019 | 553.19 | 553.21 | 510.75 | 534.46 | 17 | -11.25(-2.06%) |
Jan 04, 2019 | 511.95 | 553.21 | 511.95 | 545.71 | 50 | +26.25(+5.05%) |
Jan 03, 2019 | 560.86 | 560.86 | 508.20 | 519.46 | 46 | +16.88(+3.36%) |
Jan 02, 2019 | 575.72 | 575.72 | 502.58 | 502.58 | 6 | -4.69(-0.92%) |
Dec 31, 2018 | 506.33 | 535.21 | 496.95 | 507.27 | 284 | -8.44(-1.64%) |
Dec 28, 2018 | 536.33 | 536.33 | 487.58 | 515.71 | 600 | -43.13(-7.72%) |
Dec 27, 2018 | 560.71 | 560.71 | 533.37 | 558.84 | 25 | -7.50(-1.32%) |
Dec 26, 2018 | 602.16 | 602.16 | 566.34 | 566.34 | 13 | -13.13(-2.27%) |
Dec 24, 2018 | 541.96 | 637.60 | 541.96 | 579.47 | 43 | +110.64(+23.60%) |
Dec 21, 2018 | 615.10 | 615.10 | 468.82 | 468.82 | 27 | -160.75(-25.53%) |
Dec 20, 2018 | 614.40 | 629.57 | 612.53 | 629.57 | 17 | -9.71(-1.52%) |
Dec 19, 2018 | 636.76 | 656.35 | 609.47 | 639.29 | 80 | -7.69(-1.19%) |
Dec 18, 2018 | 654.48 | 654.48 | 641.35 | 646.98 | 25 | -28.13(-4.17%) |
Dec 17, 2018 | 671.97 | 675.11 | 671.97 | 675.11 | 2 | +5.62(+0.84%) |
Dec 14, 2018 | 669.48 | 669.48 | 669.48 | 669.48 | 11 | +39.38(+6.25%) |
Dec 13, 2018 | 652.73 | 652.73 | 630.10 | 630.10 | 88 | -9.40(-1.47%) |
Dec 12, 2018 | 640.79 | 675.11 | 639.49 | 639.49 | 34 | -5.01(-0.78%) |
Dec 11, 2018 | 650.73 | 650.73 | 644.50 | 644.50 | 2 | -9.98(-1.52%) |
Dec 10, 2018 | 658.23 | 658.23 | 646.98 | 654.48 | 47 | -1.88(-0.29%) |
Dec 07, 2018 | 669.48 | 669.48 | 656.35 | 656.35 | 34 | -18.75(-2.78%) |
Dec 06, 2018 | 675.11 | 692.30 | 675.11 | 675.11 | 99 | -3.75(-0.55%) |
Dec 04, 2018 | 663.85 | 691.98 | 660.10 | 678.86 | 521 | -9.38(-1.36%) |
Dec 03, 2018 | 631.97 | 721.99 | 631.97 | 688.23 | 1,355 | +75.01(+12.23%) |
Nov 30, 2018 | 618.85 | 618.85 | 609.47 | 613.22 | 56 | +1.29(+0.21%) |
Nov 29, 2018 | 618.08 | 618.85 | 609.47 | 611.93 | 65 | -8.96(-1.44%) |
Nov 28, 2018 | 626.44 | 630.10 | 615.94 | 620.89 | 122 | -12.94(-2.04%) |
Nov 27, 2018 | 628.22 | 633.85 | 626.35 | 633.83 | 65 | -4.09(-0.64%) |
Nov 26, 2018 | 646.98 | 647.00 | 630.10 | 637.92 | 85 | -5.31(-0.83%) |
Nov 23, 2018 | 643.23 | 643.23 | 643.23 | 643.23 | 6 | -3.75(-0.58%) |
Nov 21, 2018 | 646.98 | 646.98 | 646.98 | 0 | -18.77(-2.82%) | |
Nov 20, 2018 | 659.84 | 673.23 | 648.85 | 665.75 | 49 | +1.89(+0.29%) |
Nov 19, 2018 | 691.98 | 691.98 | 648.85 | 663.85 | 77 | -11.25(-1.67%) |
Nov 16, 2018 | 699.48 | 699.48 | 675.11 | 675.11 | 16 | +9.38(+1.41%) |
Nov 15, 2018 | 671.36 | 697.61 | 665.73 | 665.73 | 60 | -19.18(-2.80%) |
Nov 14, 2018 | 727.61 | 727.61 | 628.22 | 684.91 | 67 | -53.95(-7.30%) |
Nov 13, 2018 | 742.62 | 742.62 | 738.87 | 738.87 | 34 | +0.00(+0.00%) |
Nov 12, 2018 | 731.36 | 746.37 | 725.74 | 738.87 | 46 | +7.50(+1.03%) |
Nov 09, 2018 | 750.12 | 751.99 | 731.36 | 731.36 | 60 | -18.75(-2.50%) |
Nov 08, 2018 | 750.10 | 776.00 | 750.10 | 750.12 | 71 | -18.75(-2.44%) |
Nov 07, 2018 | 750.12 | 768.87 | 736.99 | 768.87 | 27 | -10.05(-1.29%) |
Nov 06, 2018 | 768.87 | 778.92 | 738.88 | 778.92 | 28 | +17.55(+2.31%) |
Nov 05, 2018 | 787.62 | 787.62 | 761.37 | 761.37 | 94 | -26.25(-3.33%) |
Nov 02, 2018 | 787.62 | 787.62 | 787.62 | 0 | +0.00(+0.00%) |