Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 381.60 | 387.90 | 370.50 | 377.55 | 10,729 | -4.05(-1.06%) |
Jan 30, 2019 | 365.55 | 382.20 | 351.30 | 381.60 | 14,440 | +19.80(+5.47%) |
Jan 29, 2019 | 350.85 | 364.80 | 347.40 | 361.80 | 15,023 | +11.85(+3.39%) |
Jan 28, 2019 | 368.70 | 373.50 | 348.45 | 349.95 | 17,009 | -22.20(-5.97%) |
Jan 25, 2019 | 361.05 | 381.90 | 348.15 | 372.15 | 34,973 | +13.35(+3.72%) |
Jan 24, 2019 | 345.00 | 367.20 | 341.55 | 358.80 | 19,087 | +14.85(+4.32%) |
Jan 23, 2019 | 384.60 | 392.25 | 339.30 | 343.95 | 20,597 | -39.90(-10.39%) |
Jan 22, 2019 | 388.20 | 400.57 | 375.90 | 383.85 | 19,956 | -1.80(-0.47%) |
Jan 18, 2019 | 399.30 | 404.70 | 379.80 | 385.65 | 36,140 | -13.50(-3.38%) |
Jan 17, 2019 | 397.50 | 403.95 | 385.05 | 399.15 | 13,033 | -1.50(-0.37%) |
Jan 16, 2019 | 445.65 | 458.55 | 390.15 | 400.65 | 23,997 | -46.05(-10.31%) |
Jan 15, 2019 | 467.10 | 472.65 | 436.57 | 446.70 | 13,132 | -19.35(-4.15%) |
Jan 14, 2019 | 480.15 | 492.75 | 462.45 | 466.05 | 25,000 | -19.50(-4.02%) |
Jan 11, 2019 | 460.50 | 490.50 | 460.50 | 485.55 | 30,046 | +24.60(+5.34%) |
Jan 10, 2019 | 478.35 | 478.50 | 451.65 | 460.95 | 20,294 | -20.40(-4.24%) |
Jan 09, 2019 | 475.80 | 492.75 | 474.30 | 481.35 | 12,412 | +7.35(+1.55%) |
Jan 08, 2019 | 476.55 | 480.00 | 450.45 | 474.00 | 19,594 | +3.90(+0.83%) |
Jan 07, 2019 | 452.40 | 471.60 | 433.80 | 470.10 | 27,363 | +23.55(+5.27%) |
Jan 04, 2019 | 433.05 | 465.82 | 425.93 | 446.55 | 28,780 | +19.80(+4.64%) |
Jan 03, 2019 | 432.75 | 442.95 | 411.30 | 426.75 | 27,012 | -7.05(-1.63%) |
Jan 02, 2019 | 396.00 | 436.43 | 386.62 | 433.80 | 29,357 | +31.80(+7.91%) |
Dec 31, 2018 | 394.50 | 411.90 | 374.40 | 402.00 | 14,413 | +11.85(+3.04%) |
Dec 28, 2018 | 393.60 | 403.50 | 378.60 | 390.15 | 10,326 | -3.15(-0.80%) |
Dec 27, 2018 | 411.00 | 415.95 | 364.50 | 393.30 | 16,338 | -13.50(-3.32%) |
Dec 26, 2018 | 354.00 | 407.85 | 354.00 | 406.80 | 20,566 | +54.30(+15.40%) |
Dec 24, 2018 | 341.85 | 356.40 | 324.00 | 352.50 | 9,406 | +5.85(+1.69%) |
Dec 21, 2018 | 344.70 | 349.95 | 319.65 | 346.65 | 114,300 | +1.95(+0.57%) |
Dec 20, 2018 | 336.00 | 348.75 | 328.50 | 344.70 | 31,049 | +9.90(+2.96%) |
Dec 19, 2018 | 322.35 | 348.90 | 320.10 | 334.80 | 24,902 | +15.00(+4.69%) |
Dec 18, 2018 | 338.85 | 341.48 | 309.30 | 319.80 | 18,379 | -17.10(-5.08%) |
Dec 17, 2018 | 348.00 | 360.00 | 335.10 | 336.90 | 41,346 | -14.85(-4.22%) |
Dec 14, 2018 | 348.90 | 362.70 | 342.90 | 351.75 | 16,493 | -1.95(-0.55%) |
Dec 13, 2018 | 355.35 | 364.50 | 344.40 | 353.70 | 15,142 | +3.30(+0.94%) |
Dec 12, 2018 | 356.40 | 380.06 | 346.50 | 350.40 | 21,705 | -5.25(-1.48%) |
Dec 11, 2018 | 385.65 | 389.93 | 354.15 | 355.65 | 15,619 | -25.05(-6.58%) |
Dec 10, 2018 | 383.55 | 395.46 | 364.95 | 380.70 | 10,726 | -4.65(-1.21%) |
Dec 07, 2018 | 439.95 | 439.95 | 382.73 | 385.35 | 17,713 | -44.85(-10.43%) |
Dec 06, 2018 | 420.15 | 432.15 | 414.90 | 430.20 | 12,551 | +2.85(+0.67%) |
Dec 04, 2018 | 456.45 | 471.90 | 419.85 | 427.35 | 13,446 | -27.90(-6.13%) |
Dec 03, 2018 | 488.40 | 488.56 | 444.30 | 455.25 | 18,734 | -12.45(-2.66%) |
Nov 30, 2018 | 472.05 | 481.95 | 457.65 | 467.70 | 34,366 | -8.55(-1.80%) |
Nov 29, 2018 | 498.60 | 513.30 | 476.10 | 476.25 | 9,474 | -24.00(-4.80%) |
Nov 28, 2018 | 486.00 | 507.00 | 479.10 | 500.25 | 17,632 | +17.70(+3.67%) |
Nov 27, 2018 | 503.55 | 506.25 | 478.65 | 482.55 | 7,536 | -23.85(-4.71%) |
Nov 26, 2018 | 480.60 | 509.40 | 471.15 | 506.40 | 8,905 | +31.65(+6.67%) |
Nov 23, 2018 | 468.90 | 496.35 | 468.60 | 474.75 | 4,253 | -2.40(-0.50%) |
Nov 21, 2018 | 477.15 | 477.15 | 477.15 | 0 | -18.00(-3.64%) | |
Nov 20, 2018 | 482.85 | 514.50 | 474.60 | 495.15 | 9,439 | -5.55(-1.11%) |
Nov 19, 2018 | 506.55 | 515.10 | 476.85 | 500.70 | 23,602 | -6.75(-1.33%) |
Nov 16, 2018 | 461.55 | 525.00 | 454.50 | 507.45 | 12,173 | +42.30(+9.09%) |
Nov 15, 2018 | 451.80 | 479.25 | 443.55 | 465.15 | 37,167 | +17.85(+3.99%) |
Nov 14, 2018 | 480.15 | 507.75 | 420.00 | 447.30 | 34,855 | -31.80(-6.64%) |
Nov 13, 2018 | 447.90 | 562.50 | 435.00 | 479.10 | 94,317 | +45.45(+10.48%) |
Nov 12, 2018 | 452.55 | 453.60 | 426.30 | 433.65 | 7,356 | -21.45(-4.71%) |
Nov 09, 2018 | 480.15 | 486.60 | 450.15 | 455.10 | 10,193 | -31.05(-6.39%) |
Nov 08, 2018 | 471.75 | 490.50 | 460.73 | 486.15 | 7,294 | +14.55(+3.09%) |
Nov 07, 2018 | 478.95 | 507.00 | 450.00 | 471.60 | 11,092 | -26.55(-5.33%) |
Nov 06, 2018 | 495.00 | 516.47 | 467.50 | 498.15 | 17,310 | -18.45(-3.57%) |
Nov 05, 2018 | 547.05 | 554.55 | 511.80 | 516.60 | 4,813 | -29.40(-5.38%) |
Nov 02, 2018 | 531.90 | 549.00 | 516.60 | 546.00 | 7,080 | +19.50(+3.70%) |