Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 763.60 | 796.40 | 763.60 | 770.40 | 208,337 | +14.60(+1.93%) |
Jan 30, 2019 | 757.40 | 777.60 | 746.90 | 755.80 | 164,015 | +4.90(+0.65%) |
Jan 29, 2019 | 749.50 | 760.00 | 727.30 | 750.90 | 252,532 | -6.90(-0.91%) |
Jan 28, 2019 | 760.00 | 763.50 | 733.10 | 757.80 | 141,218 | -17.10(-2.21%) |
Jan 25, 2019 | 753.50 | 789.90 | 753.25 | 774.90 | 289,060 | +35.10(+4.74%) |
Jan 24, 2019 | 728.10 | 754.55 | 722.50 | 739.80 | 177,296 | +11.70(+1.61%) |
Jan 23, 2019 | 720.00 | 748.80 | 716.70 | 728.10 | 355,038 | +17.80(+2.51%) |
Jan 22, 2019 | 707.00 | 778.50 | 691.10 | 710.30 | 542,524 | +51.30(+7.78%) |
Jan 18, 2019 | 645.00 | 677.90 | 635.10 | 659.00 | 212,480 | +17.30(+2.70%) |
Jan 17, 2019 | 633.10 | 649.80 | 633.10 | 641.70 | 116,822 | +3.40(+0.53%) |
Jan 16, 2019 | 630.00 | 647.85 | 627.20 | 638.30 | 189,737 | +9.10(+1.45%) |
Jan 15, 2019 | 608.30 | 637.00 | 606.60 | 629.20 | 185,396 | +26.40(+4.38%) |
Jan 14, 2019 | 597.90 | 608.30 | 587.60 | 602.80 | 83,821 | -4.10(-0.68%) |
Jan 11, 2019 | 608.40 | 614.20 | 590.70 | 606.90 | 158,890 | -13.00(-2.10%) |
Jan 10, 2019 | 624.80 | 640.30 | 611.30 | 619.90 | 219,504 | -9.90(-1.57%) |
Jan 09, 2019 | 598.40 | 639.80 | 598.30 | 629.80 | 223,739 | +42.40(+7.22%) |
Jan 08, 2019 | 592.10 | 595.00 | 576.00 | 587.40 | 140,559 | +1.20(+0.20%) |
Jan 07, 2019 | 566.50 | 589.30 | 562.60 | 586.20 | 214,154 | +20.50(+3.62%) |
Jan 04, 2019 | 548.30 | 570.80 | 547.00 | 565.70 | 100,990 | +26.20(+4.86%) |
Jan 03, 2019 | 546.20 | 547.30 | 536.20 | 539.50 | 150,528 | -13.60(-2.46%) |
Jan 02, 2019 | 538.60 | 556.50 | 537.50 | 553.10 | 107,352 | +5.00(+0.91%) |
Dec 31, 2018 | 550.20 | 559.15 | 542.30 | 548.10 | 101,660 | -0.50(-0.09%) |
Dec 28, 2018 | 542.50 | 554.40 | 539.70 | 548.60 | 81,710 | +6.00(+1.11%) |
Dec 27, 2018 | 526.40 | 543.80 | 526.30 | 542.60 | 89,677 | +7.90(+1.48%) |
Dec 26, 2018 | 509.80 | 536.00 | 509.80 | 534.70 | 70,125 | +29.80(+5.90%) |
Dec 24, 2018 | 512.60 | 515.00 | 503.00 | 504.90 | 113,760 | -9.60(-1.87%) |
Dec 21, 2018 | 530.70 | 537.20 | 511.50 | 514.50 | 171,610 | -13.80(-2.61%) |
Dec 20, 2018 | 531.30 | 535.60 | 517.90 | 528.30 | 74,156 | -6.60(-1.23%) |
Dec 19, 2018 | 560.80 | 562.60 | 532.50 | 534.90 | 115,331 | -16.50(-2.99%) |
Dec 18, 2018 | 561.80 | 567.50 | 551.20 | 551.40 | 156,764 | -7.20(-1.29%) |
Dec 17, 2018 | 561.60 | 571.70 | 556.00 | 558.60 | 136,727 | -8.30(-1.46%) |
Dec 14, 2018 | 555.00 | 574.60 | 545.65 | 566.90 | 129,890 | +3.40(+0.60%) |
Dec 13, 2018 | 574.10 | 580.50 | 560.00 | 563.50 | 181,118 | -5.70(-1.00%) |
Dec 12, 2018 | 556.30 | 576.90 | 552.90 | 569.20 | 160,068 | +24.10(+4.42%) |
Dec 11, 2018 | 560.00 | 563.60 | 536.70 | 545.10 | 313,898 | -4.60(-0.84%) |
Dec 10, 2018 | 554.50 | 557.40 | 533.60 | 549.70 | 242,490 | -25.30(-4.40%) |
Dec 07, 2018 | 588.10 | 609.30 | 572.50 | 575.00 | 107,480 | -21.30(-3.57%) |
Dec 06, 2018 | 576.80 | 600.00 | 575.50 | 596.30 | 246,113 | -3.20(-0.53%) |
Dec 04, 2018 | 604.90 | 612.50 | 593.20 | 599.50 | 246,200 | -10.50(-1.72%) |
Dec 03, 2018 | 596.50 | 628.30 | 592.40 | 610.00 | 395,213 | +38.40(+6.72%) |
Nov 30, 2018 | 560.60 | 589.10 | 559.60 | 571.60 | 239,020 | +12.00(+2.14%) |
Nov 29, 2018 | 561.10 | 565.60 | 544.10 | 559.60 | 158,595 | -6.00(-1.06%) |
Nov 28, 2018 | 550.70 | 569.20 | 549.20 | 565.60 | 195,438 | +23.90(+4.41%) |
Nov 27, 2018 | 538.80 | 545.40 | 533.40 | 541.70 | 247,802 | -0.40(-0.07%) |
Nov 26, 2018 | 537.40 | 554.00 | 535.40 | 542.10 | 124,602 | +12.70(+2.40%) |
Nov 23, 2018 | 538.20 | 545.00 | 525.20 | 529.40 | 163,960 | -16.00(-2.93%) |
Nov 21, 2018 | 545.40 | 545.40 | 545.40 | 0 | +16.60(+3.14%) | |
Nov 20, 2018 | 530.20 | 538.40 | 520.60 | 528.80 | 221,024 | -19.50(-3.56%) |
Nov 19, 2018 | 556.20 | 562.60 | 545.50 | 548.30 | 127,150 | -8.50(-1.53%) |
Nov 16, 2018 | 584.30 | 585.10 | 551.30 | 556.80 | 146,770 | -31.40(-5.34%) |
Nov 15, 2018 | 580.70 | 600.70 | 573.10 | 588.20 | 239,903 | +5.50(+0.94%) |
Nov 14, 2018 | 585.50 | 595.00 | 581.40 | 582.70 | 201,096 | +0.10(+0.02%) |
Nov 13, 2018 | 580.00 | 593.30 | 571.30 | 582.60 | 134,784 | +10.50(+1.84%) |
Nov 12, 2018 | 574.60 | 583.70 | 562.70 | 572.10 | 149,596 | -1.90(-0.33%) |
Nov 09, 2018 | 594.20 | 597.20 | 570.90 | 574.00 | 180,270 | -31.20(-5.16%) |
Nov 08, 2018 | 599.50 | 611.70 | 598.50 | 605.20 | 144,282 | -6.50(-1.06%) |
Nov 07, 2018 | 610.40 | 617.20 | 607.00 | 611.70 | 87,825 | +5.40(+0.89%) |
Nov 06, 2018 | 616.00 | 616.60 | 598.60 | 606.30 | 99,868 | +0.80(+0.13%) |
Nov 05, 2018 | 614.50 | 619.10 | 602.40 | 605.50 | 117,300 | -14.80(-2.39%) |
Nov 02, 2018 | 636.80 | 649.40 | 619.70 | 620.30 | 304,040 | -4.50(-0.72%) |