Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 282.60 | 286.20 | 241.20 | 252.00 | 46,887 | -3.60(-1.41%) |
Jan 30, 2019 | 271.80 | 275.40 | 244.80 | 255.60 | 32,126 | -14.40(-5.33%) |
Jan 29, 2019 | 261.00 | 275.40 | 250.20 | 270.00 | 33,961 | +10.80(+4.17%) |
Jan 28, 2019 | 253.80 | 266.40 | 237.60 | 259.20 | 23,943 | +3.60(+1.41%) |
Jan 25, 2019 | 248.40 | 270.00 | 239.40 | 255.60 | 31,721 | +10.80(+4.41%) |
Jan 24, 2019 | 244.80 | 246.60 | 235.80 | 244.80 | 6,854 | +3.60(+1.49%) |
Jan 23, 2019 | 252.00 | 255.60 | 232.20 | 241.20 | 19,823 | -7.20(-2.90%) |
Jan 22, 2019 | 252.00 | 252.00 | 235.80 | 248.40 | 17,394 | -3.60(-1.43%) |
Jan 18, 2019 | 228.60 | 261.00 | 226.80 | 252.00 | 27,648 | +21.60(+9.37%) |
Jan 17, 2019 | 257.40 | 257.40 | 216.00 | 230.40 | 34,461 | -27.00(-10.49%) |
Jan 16, 2019 | 259.20 | 279.00 | 239.40 | 257.40 | 44,607 | -14.40(-5.30%) |
Jan 15, 2019 | 203.40 | 271.80 | 201.60 | 271.80 | 97,666 | +84.60(+45.19%) |
Jan 14, 2019 | 190.80 | 192.60 | 181.80 | 187.20 | 12,104 | -5.40(-2.80%) |
Jan 11, 2019 | 190.80 | 194.40 | 181.80 | 192.60 | 14,676 | +3.60(+1.90%) |
Jan 10, 2019 | 185.40 | 196.20 | 180.00 | 189.00 | 17,970 | +3.60(+1.94%) |
Jan 09, 2019 | 174.60 | 192.60 | 169.20 | 185.40 | 23,335 | +14.31(+8.36%) |
Jan 08, 2019 | 169.20 | 174.60 | 160.20 | 171.09 | 18,817 | +1.01(+0.59%) |
Jan 07, 2019 | 176.40 | 180.00 | 156.60 | 170.08 | 18,774 | -8.12(-4.56%) |
Jan 04, 2019 | 181.80 | 189.00 | 178.20 | 178.20 | 11,458 | -5.40(-2.94%) |
Jan 03, 2019 | 190.80 | 190.80 | 180.00 | 183.60 | 6,583 | -10.80(-5.56%) |
Jan 02, 2019 | 185.40 | 198.00 | 172.80 | 194.40 | 11,780 | +10.80(+5.88%) |
Dec 31, 2018 | 205.20 | 210.60 | 181.80 | 183.60 | 28,304 | -18.00(-8.93%) |
Dec 28, 2018 | 171.00 | 203.40 | 165.60 | 201.60 | 36,936 | +36.00(+21.74%) |
Dec 27, 2018 | 140.40 | 176.40 | 140.40 | 165.60 | 31,132 | +23.40(+16.46%) |
Dec 26, 2018 | 129.60 | 142.20 | 122.40 | 142.20 | 17,441 | +18.00(+14.49%) |
Dec 24, 2018 | 131.40 | 133.20 | 122.40 | 124.20 | 13,197 | +5.58(+4.70%) |
Dec 21, 2018 | 140.40 | 144.90 | 117.00 | 118.62 | 32,010 | -19.98(-14.42%) |
Dec 20, 2018 | 144.00 | 147.60 | 138.60 | 138.60 | 20,218 | -1.87(-1.33%) |
Dec 19, 2018 | 161.10 | 162.02 | 138.60 | 140.47 | 45,920 | -21.53(-13.29%) |
Dec 18, 2018 | 180.00 | 183.60 | 158.40 | 162.00 | 22,166 | -19.80(-10.89%) |
Dec 17, 2018 | 189.00 | 189.88 | 180.00 | 181.80 | 11,487 | -7.20(-3.81%) |
Dec 14, 2018 | 187.20 | 190.80 | 185.40 | 189.00 | 14,433 | +1.80(+0.96%) |
Dec 13, 2018 | 185.40 | 192.60 | 185.40 | 187.20 | 22,865 | +1.80(+0.97%) |
Dec 12, 2018 | 194.40 | 196.20 | 185.40 | 185.40 | 13,627 | -9.00(-4.63%) |
Dec 11, 2018 | 189.00 | 198.00 | 185.40 | 194.40 | 13,443 | +7.20(+3.85%) |
Dec 10, 2018 | 190.80 | 192.60 | 185.40 | 187.20 | 8,912 | -3.60(-1.89%) |
Dec 07, 2018 | 199.80 | 201.60 | 190.80 | 190.80 | 14,790 | -7.20(-3.64%) |
Dec 06, 2018 | 199.80 | 203.40 | 192.60 | 198.00 | 16,417 | -3.60(-1.79%) |
Dec 04, 2018 | 203.40 | 217.80 | 199.80 | 201.60 | 18,472 | -5.40(-2.61%) |
Dec 03, 2018 | 216.00 | 217.80 | 201.60 | 207.00 | 8,091 | -3.60(-1.71%) |
Nov 30, 2018 | 214.20 | 214.20 | 201.60 | 210.60 | 12,861 | -3.60(-1.68%) |
Nov 29, 2018 | 205.20 | 216.00 | 205.20 | 214.20 | 10,025 | +7.20(+3.48%) |
Nov 28, 2018 | 192.60 | 207.00 | 190.80 | 207.00 | 15,583 | +14.40(+7.48%) |
Nov 27, 2018 | 192.60 | 198.00 | 192.60 | 192.60 | 3,574 | -5.40(-2.73%) |
Nov 26, 2018 | 194.40 | 199.80 | 185.40 | 198.00 | 12,722 | +1.80(+0.92%) |
Nov 23, 2018 | 187.20 | 199.80 | 187.20 | 196.20 | 3,237 | +5.40(+2.83%) |
Nov 21, 2018 | 190.80 | 190.80 | 190.80 | 0 | -3.60(-1.85%) | |
Nov 20, 2018 | 196.20 | 205.20 | 192.60 | 194.40 | 10,870 | -10.80(-5.26%) |
Nov 19, 2018 | 205.20 | 210.60 | 198.00 | 205.20 | 15,574 | -5.40(-2.56%) |
Nov 16, 2018 | 210.60 | 212.40 | 198.00 | 210.60 | 12,129 | -3.60(-1.68%) |
Nov 15, 2018 | 201.60 | 216.00 | 199.80 | 214.20 | 9,818 | +3.60(+1.71%) |
Nov 14, 2018 | 210.60 | 224.98 | 196.20 | 210.60 | 14,365 | -9.00(-4.10%) |
Nov 13, 2018 | 226.80 | 226.80 | 208.80 | 219.60 | 15,821 | -5.40(-2.40%) |
Nov 12, 2018 | 223.20 | 226.80 | 205.20 | 225.00 | 12,195 | +3.60(+1.63%) |
Nov 09, 2018 | 223.20 | 223.20 | 216.00 | 221.40 | 6,771 | -1.80(-0.81%) |
Nov 08, 2018 | 226.80 | 230.40 | 221.40 | 223.20 | 3,774 | +1.80(+0.81%) |
Nov 07, 2018 | 248.40 | 248.40 | 207.00 | 221.40 | 19,414 | -18.00(-7.52%) |
Nov 06, 2018 | 266.40 | 270.00 | 235.80 | 239.40 | 15,929 | -30.60(-11.33%) |
Nov 05, 2018 | 243.00 | 271.80 | 243.00 | 270.00 | 24,920 | +16.20(+6.38%) |
Nov 02, 2018 | 243.00 | 257.40 | 243.00 | 253.80 | 11,052 | +3.60(+1.44%) |