Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 812.62 | 839.78 | 807.44 | 839.09 | 58,533 | +26.20(+3.22%) |
Jan 30, 2019 | 829.88 | 829.88 | 806.97 | 812.89 | 20,529 | -13.36(-1.62%) |
Jan 29, 2019 | 824.39 | 833.04 | 821.82 | 826.25 | 13,397 | +2.86(+0.35%) |
Jan 28, 2019 | 816.95 | 830.37 | 811.16 | 823.39 | 42,916 | +2.89(+0.35%) |
Jan 25, 2019 | 819.25 | 826.92 | 810.77 | 820.50 | 17,916 | +6.26(+0.77%) |
Jan 24, 2019 | 805.37 | 817.68 | 805.37 | 814.24 | 13,455 | +5.59(+0.69%) |
Jan 23, 2019 | 810.83 | 824.83 | 791.92 | 808.65 | 39,230 | +4.29(+0.53%) |
Jan 22, 2019 | 813.78 | 820.46 | 794.26 | 804.36 | 47,420 | -2.69(-0.33%) |
Jan 18, 2019 | 803.09 | 807.92 | 797.97 | 807.05 | 20,130 | +9.34(+1.17%) |
Jan 17, 2019 | 800.99 | 807.14 | 786.34 | 797.72 | 34,734 | -5.98(-0.74%) |
Jan 16, 2019 | 802.33 | 804.99 | 786.82 | 803.70 | 26,318 | +1.82(+0.23%) |
Jan 15, 2019 | 809.53 | 810.24 | 791.81 | 801.88 | 25,409 | -5.82(-0.72%) |
Jan 14, 2019 | 807.92 | 809.99 | 802.71 | 807.69 | 26,436 | -3.12(-0.39%) |
Jan 11, 2019 | 800.63 | 811.24 | 797.21 | 810.81 | 22,554 | +8.38(+1.04%) |
Jan 10, 2019 | 794.39 | 802.43 | 791.36 | 802.43 | 12,998 | +5.96(+0.75%) |
Jan 09, 2019 | 812.98 | 813.15 | 793.08 | 796.48 | 18,382 | -16.53(-2.03%) |
Jan 08, 2019 | 802.70 | 813.00 | 802.15 | 813.00 | 28,793 | +12.26(+1.53%) |
Jan 07, 2019 | 791.77 | 806.92 | 785.75 | 800.75 | 51,412 | +8.97(+1.13%) |
Jan 04, 2019 | 777.81 | 794.54 | 777.81 | 791.78 | 31,407 | +21.37(+2.77%) |
Jan 03, 2019 | 759.03 | 781.93 | 752.42 | 770.41 | 33,179 | +8.27(+1.09%) |
Jan 02, 2019 | 741.99 | 763.58 | 741.99 | 762.14 | 68,591 | -16.00(-2.06%) |
Dec 31, 2018 | 778.03 | 779.96 | 764.75 | 778.13 | 27,296 | +3.48(+0.45%) |
Dec 28, 2018 | 769.21 | 777.09 | 760.20 | 774.65 | 22,975 | +8.08(+1.05%) |
Dec 27, 2018 | 751.48 | 767.44 | 737.56 | 766.58 | 45,886 | +6.57(+0.87%) |
Dec 26, 2018 | 735.09 | 764.98 | 727.89 | 760.00 | 59,199 | +25.51(+3.47%) |
Dec 24, 2018 | 749.17 | 755.75 | 734.49 | 734.49 | 10,012 | -19.38(-2.57%) |
Dec 21, 2018 | 784.90 | 789.85 | 739.76 | 753.87 | 81,258 | -30.13(-3.84%) |
Dec 20, 2018 | 800.34 | 800.34 | 772.97 | 784.01 | 45,181 | -12.33(-1.55%) |
Dec 19, 2018 | 815.70 | 820.07 | 782.68 | 796.34 | 51,927 | -18.02(-2.21%) |
Dec 18, 2018 | 820.03 | 824.19 | 802.53 | 814.36 | 50,818 | -2.12(-0.26%) |
Dec 17, 2018 | 811.88 | 827.66 | 802.19 | 816.48 | 46,894 | +4.83(+0.59%) |
Dec 14, 2018 | 809.15 | 817.89 | 806.13 | 811.65 | 41,314 | -6.90(-0.84%) |
Dec 13, 2018 | 850.63 | 855.56 | 812.51 | 818.55 | 40,528 | -30.85(-3.63%) |
Dec 12, 2018 | 831.17 | 857.60 | 831.17 | 849.39 | 33,374 | +23.36(+2.83%) |
Dec 11, 2018 | 823.54 | 830.72 | 813.00 | 826.03 | 54,434 | +9.14(+1.12%) |
Dec 10, 2018 | 830.22 | 830.22 | 808.47 | 816.89 | 26,000 | -8.87(-1.07%) |
Dec 07, 2018 | 830.39 | 840.52 | 811.92 | 825.77 | 43,632 | -7.32(-0.88%) |
Dec 06, 2018 | 817.27 | 834.65 | 813.26 | 833.08 | 41,317 | +11.57(+1.41%) |
Dec 04, 2018 | 819.62 | 825.48 | 813.05 | 821.52 | 32,671 | +3.37(+0.41%) |
Dec 03, 2018 | 865.02 | 865.02 | 810.92 | 818.15 | 57,351 | -35.13(-4.12%) |
Nov 30, 2018 | 842.02 | 857.08 | 842.02 | 853.27 | 44,475 | +12.68(+1.51%) |
Nov 29, 2018 | 838.39 | 845.88 | 833.17 | 840.60 | 17,124 | +0.58(+0.07%) |
Nov 28, 2018 | 839.98 | 844.99 | 832.21 | 840.02 | 23,310 | +3.03(+0.36%) |
Nov 27, 2018 | 825.07 | 839.14 | 821.45 | 836.99 | 19,536 | +11.46(+1.39%) |
Nov 26, 2018 | 818.62 | 828.77 | 818.35 | 825.53 | 26,840 | +13.89(+1.71%) |
Nov 23, 2018 | 801.11 | 818.15 | 801.11 | 811.64 | 23,502 | +4.17(+0.52%) |
Nov 21, 2018 | 807.46 | 807.46 | 807.46 | 0 | +9.15(+1.15%) | |
Nov 20, 2018 | 822.73 | 822.73 | 795.91 | 798.32 | 30,594 | -33.80(-4.06%) |
Nov 19, 2018 | 846.20 | 847.07 | 830.07 | 832.11 | 36,475 | -13.78(-1.63%) |
Nov 16, 2018 | 825.67 | 849.67 | 825.67 | 845.89 | 60,842 | +20.38(+2.47%) |
Nov 15, 2018 | 819.24 | 832.14 | 814.74 | 825.51 | 40,594 | +1.95(+0.24%) |
Nov 14, 2018 | 828.57 | 830.67 | 820.51 | 823.56 | 32,646 | -2.22(-0.27%) |
Nov 13, 2018 | 828.37 | 836.70 | 824.35 | 825.77 | 30,117 | -2.68(-0.32%) |
Nov 12, 2018 | 821.61 | 832.15 | 816.99 | 828.45 | 48,994 | +10.72(+1.31%) |
Nov 09, 2018 | 821.64 | 829.91 | 810.72 | 817.74 | 22,710 | -8.10(-0.98%) |
Nov 08, 2018 | 835.51 | 847.50 | 807.66 | 825.84 | 51,116 | -43.85(-5.04%) |
Nov 07, 2018 | 855.24 | 875.05 | 855.24 | 869.69 | 98,938 | +18.91(+2.22%) |
Nov 06, 2018 | 852.66 | 860.66 | 847.50 | 850.78 | 35,310 | -3.24(-0.38%) |
Nov 05, 2018 | 851.87 | 863.39 | 843.88 | 854.02 | 49,124 | +2.57(+0.30%) |
Nov 02, 2018 | 853.93 | 856.29 | 833.73 | 851.46 | 22,393 | +0.43(+0.05%) |