Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 543.28 | 557.68 | 539.93 | 557.68 | 279,599 | +33.12(+6.31%) |
Jan 30, 2019 | 500.09 | 546.64 | 493.85 | 524.57 | 332,033 | +16.80(+3.31%) |
Jan 29, 2019 | 491.45 | 508.25 | 478.97 | 507.77 | 341,679 | +29.28(+6.12%) |
Jan 28, 2019 | 452.10 | 479.45 | 449.22 | 478.49 | 175,221 | +30.72(+6.86%) |
Jan 25, 2019 | 425.22 | 453.54 | 422.34 | 447.78 | 235,726 | +40.80(+10.02%) |
Jan 24, 2019 | 403.14 | 413.22 | 400.75 | 406.98 | 80,797 | -4.32(-1.05%) |
Jan 23, 2019 | 395.95 | 418.02 | 393.55 | 411.30 | 128,399 | +5.76(+1.42%) |
Jan 22, 2019 | 402.19 | 411.30 | 394.51 | 405.54 | 142,023 | +6.72(+1.68%) |
Jan 18, 2019 | 422.34 | 426.66 | 393.55 | 398.82 | 229,060 | -40.31(-9.18%) |
Jan 17, 2019 | 427.14 | 444.90 | 425.22 | 439.14 | 131,464 | +4.80(+1.11%) |
Jan 16, 2019 | 432.42 | 442.50 | 426.66 | 434.34 | 137,910 | +1.92(+0.44%) |
Jan 15, 2019 | 457.38 | 465.54 | 426.18 | 432.42 | 218,785 | -23.52(-5.16%) |
Jan 14, 2019 | 468.90 | 472.74 | 448.26 | 455.94 | 131,725 | -3.84(-0.84%) |
Jan 11, 2019 | 468.90 | 472.74 | 454.50 | 459.78 | 140,894 | -1.92(-0.42%) |
Jan 10, 2019 | 485.69 | 493.37 | 459.30 | 461.70 | 184,238 | -29.76(-6.05%) |
Jan 09, 2019 | 470.33 | 499.61 | 468.90 | 491.45 | 229,474 | +14.40(+3.02%) |
Jan 08, 2019 | 446.34 | 478.01 | 438.66 | 477.06 | 207,915 | +9.60(+2.05%) |
Jan 07, 2019 | 495.29 | 498.65 | 463.14 | 467.46 | 182,944 | -18.24(-3.75%) |
Jan 04, 2019 | 468.90 | 492.41 | 464.10 | 485.69 | 241,862 | -8.64(-1.75%) |
Jan 03, 2019 | 465.06 | 500.57 | 459.78 | 494.33 | 300,313 | +48.47(+10.87%) |
Jan 02, 2019 | 439.14 | 456.90 | 428.58 | 445.86 | 203,008 | +3.84(+0.87%) |
Dec 31, 2018 | 416.10 | 442.50 | 405.54 | 442.02 | 190,951 | +31.68(+7.72%) |
Dec 28, 2018 | 418.50 | 428.58 | 407.94 | 410.34 | 136,481 | -10.08(-2.40%) |
Dec 27, 2018 | 416.10 | 425.22 | 405.54 | 420.42 | 168,920 | +16.57(+4.10%) |
Dec 26, 2018 | 443.18 | 446.06 | 391.38 | 403.85 | 290,273 | -23.02(-5.39%) |
Dec 24, 2018 | 410.08 | 429.27 | 406.25 | 426.87 | 160,325 | +34.53(+8.80%) |
Dec 21, 2018 | 395.70 | 402.89 | 371.24 | 392.34 | 200,249 | -4.32(-1.09%) |
Dec 20, 2018 | 399.53 | 407.21 | 384.67 | 396.66 | 246,540 | +39.81(+11.16%) |
Dec 19, 2018 | 420.64 | 447.50 | 352.53 | 356.85 | 426,706 | -55.16(-13.39%) |
Dec 18, 2018 | 384.67 | 416.32 | 380.35 | 412.00 | 247,894 | +28.30(+7.37%) |
Dec 17, 2018 | 354.93 | 386.10 | 354.93 | 383.71 | 224,172 | +35.49(+10.19%) |
Dec 14, 2018 | 351.09 | 358.76 | 340.54 | 348.21 | 158,402 | -21.58(-5.84%) |
Dec 13, 2018 | 364.04 | 371.24 | 361.64 | 369.80 | 109,516 | -1.92(-0.52%) |
Dec 12, 2018 | 354.93 | 374.59 | 353.49 | 371.71 | 182,472 | +15.83(+4.45%) |
Dec 11, 2018 | 355.41 | 365.48 | 345.81 | 355.89 | 129,858 | +6.71(+1.92%) |
Dec 10, 2018 | 352.05 | 370.28 | 341.50 | 349.17 | 203,195 | -9.11(-2.54%) |
Dec 07, 2018 | 333.82 | 366.44 | 332.38 | 358.29 | 271,314 | +28.78(+8.73%) |
Dec 06, 2018 | 332.38 | 339.58 | 322.31 | 329.51 | 200,141 | +3.36(+1.03%) |
Dec 04, 2018 | 335.74 | 339.58 | 322.31 | 326.15 | 208,582 | +1.92(+0.59%) |
Dec 03, 2018 | 326.15 | 332.87 | 315.12 | 324.23 | 163,100 | +14.87(+4.81%) |
Nov 30, 2018 | 316.56 | 317.52 | 300.25 | 309.36 | 183,401 | -7.19(-2.27%) |
Nov 29, 2018 | 335.26 | 337.18 | 316.56 | 316.56 | 156,075 | -13.43(-4.07%) |
Nov 28, 2018 | 302.17 | 340.54 | 300.25 | 329.99 | 305,919 | +23.02(+7.50%) |
Nov 27, 2018 | 325.19 | 326.63 | 299.77 | 306.96 | 286,175 | -18.23(-5.60%) |
Nov 26, 2018 | 340.54 | 348.21 | 322.31 | 325.19 | 173,464 | -11.03(-3.28%) |
Nov 23, 2018 | 354.93 | 359.72 | 332.62 | 336.22 | 150,142 | -28.78(-7.88%) |
Nov 21, 2018 | 365.00 | 365.00 | 365.00 | 0 | +24.94(+7.33%) | |
Nov 20, 2018 | 355.41 | 355.41 | 323.27 | 340.06 | 208,358 | -9.11(-2.61%) |
Nov 19, 2018 | 345.33 | 362.12 | 344.86 | 349.17 | 166,398 | +3.84(+1.11%) |
Nov 16, 2018 | 344.38 | 351.57 | 340.54 | 345.33 | 196,396 | +13.43(+4.05%) |
Nov 15, 2018 | 321.35 | 334.30 | 319.44 | 331.90 | 192,932 | +18.23(+5.81%) |
Nov 14, 2018 | 297.85 | 324.23 | 295.93 | 313.68 | 262,027 | +14.87(+4.98%) |
Nov 13, 2018 | 316.56 | 318.48 | 294.01 | 298.81 | 240,855 | -13.91(-4.45%) |
Nov 12, 2018 | 327.11 | 330.95 | 308.40 | 312.72 | 203,757 | -21.58(-6.46%) |
Nov 09, 2018 | 336.70 | 340.54 | 328.07 | 334.30 | 278,632 | -17.27(-4.91%) |
Nov 08, 2018 | 350.61 | 363.56 | 346.29 | 351.57 | 193,103 | -4.80(-1.35%) |
Nov 07, 2018 | 374.11 | 376.51 | 354.93 | 356.37 | 205,632 | -8.15(-2.24%) |
Nov 06, 2018 | 377.47 | 384.19 | 360.68 | 364.52 | 163,707 | -13.43(-3.55%) |
Nov 05, 2018 | 366.92 | 388.02 | 366.92 | 377.95 | 159,895 | +7.19(+1.94%) |
Nov 02, 2018 | 369.32 | 381.31 | 364.04 | 370.76 | 180,857 | -1.44(-0.39%) |