Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 652.39 | 659.85 | 645.14 | 648.12 | 36,622 | +1.14(+0.18%) |
Jan 30, 2019 | 624.43 | 646.98 | 620.52 | 646.98 | 42,390 | +29.44(+4.77%) |
Jan 29, 2019 | 613.23 | 619.77 | 598.43 | 617.54 | 25,883 | +13.98(+2.32%) |
Jan 28, 2019 | 588.20 | 608.77 | 584.69 | 603.56 | 23,861 | +7.08(+1.19%) |
Jan 25, 2019 | 587.25 | 599.54 | 587.25 | 596.48 | 12,661 | +13.98(+2.40%) |
Jan 24, 2019 | 582.30 | 590.55 | 577.84 | 582.50 | 6,332 | -5.55(-0.94%) |
Jan 23, 2019 | 596.48 | 605.20 | 573.17 | 588.05 | 26,933 | -6.09(-1.02%) |
Jan 22, 2019 | 599.52 | 603.03 | 584.22 | 594.14 | 42,796 | -11.66(-1.92%) |
Jan 18, 2019 | 605.79 | 619.88 | 601.52 | 605.79 | 34,549 | +2.82(+0.47%) |
Jan 17, 2019 | 581.56 | 605.79 | 581.56 | 602.97 | 41,109 | +15.82(+2.69%) |
Jan 16, 2019 | 572.72 | 587.15 | 568.67 | 587.15 | 17,322 | +13.97(+2.44%) |
Jan 15, 2019 | 573.17 | 586.22 | 567.12 | 573.18 | 43,135 | +0.00(+0.00%) |
Jan 14, 2019 | 570.63 | 576.16 | 568.47 | 573.18 | 11,112 | -3.86(-0.67%) |
Jan 11, 2019 | 569.51 | 577.37 | 557.12 | 577.04 | 26,180 | -0.79(-0.14%) |
Jan 10, 2019 | 571.09 | 583.17 | 568.47 | 577.84 | 20,337 | +9.49(+1.67%) |
Jan 09, 2019 | 587.15 | 593.62 | 557.09 | 568.35 | 73,983 | -16.48(-2.82%) |
Jan 08, 2019 | 586.42 | 594.60 | 582.51 | 584.83 | 36,677 | +7.07(+1.22%) |
Jan 07, 2019 | 559.20 | 588.10 | 559.20 | 577.75 | 39,379 | +25.92(+4.70%) |
Jan 04, 2019 | 545.12 | 564.79 | 537.57 | 551.83 | 51,395 | +22.52(+4.25%) |
Jan 03, 2019 | 521.92 | 539.02 | 509.78 | 529.32 | 34,375 | +1.51(+0.29%) |
Jan 02, 2019 | 496.07 | 535.01 | 489.20 | 527.81 | 63,233 | +23.01(+4.56%) |
Dec 31, 2018 | 522.79 | 544.12 | 492.62 | 504.80 | 46,996 | -5.67(-1.11%) |
Dec 28, 2018 | 487.43 | 512.50 | 479.03 | 510.46 | 58,369 | +37.67(+7.97%) |
Dec 27, 2018 | 437.92 | 475.05 | 435.05 | 472.79 | 59,107 | +22.46(+4.99%) |
Dec 26, 2018 | 412.47 | 450.33 | 401.39 | 450.33 | 33,473 | +39.21(+9.54%) |
Dec 24, 2018 | 386.78 | 422.32 | 381.19 | 411.12 | 22,210 | +8.51(+2.11%) |
Dec 21, 2018 | 429.46 | 429.46 | 396.11 | 402.61 | 51,180 | -26.88(-6.26%) |
Dec 20, 2018 | 450.16 | 450.66 | 414.74 | 429.49 | 55,186 | -23.38(-5.16%) |
Dec 19, 2018 | 457.26 | 478.71 | 447.36 | 452.87 | 29,284 | -1.00(-0.22%) |
Dec 18, 2018 | 483.70 | 488.89 | 443.16 | 453.87 | 49,468 | -30.91(-6.38%) |
Dec 17, 2018 | 496.27 | 497.22 | 484.64 | 484.78 | 20,164 | -15.27(-3.05%) |
Dec 14, 2018 | 500.05 | 503.28 | 492.09 | 500.05 | 18,133 | -10.29(-2.02%) |
Dec 13, 2018 | 520.50 | 530.59 | 508.42 | 510.34 | 23,709 | -4.93(-0.96%) |
Dec 12, 2018 | 498.62 | 525.92 | 497.68 | 515.27 | 40,711 | +17.52(+3.52%) |
Dec 11, 2018 | 519.33 | 519.33 | 493.96 | 497.75 | 36,428 | -16.62(-3.23%) |
Dec 10, 2018 | 527.51 | 527.51 | 507.17 | 514.37 | 16,564 | -15.52(-2.93%) |
Dec 07, 2018 | 550.61 | 563.56 | 517.30 | 529.88 | 20,493 | -10.67(-1.97%) |
Dec 06, 2018 | 528.83 | 549.98 | 513.77 | 540.56 | 19,826 | -1.76(-0.32%) |
Dec 04, 2018 | 567.40 | 567.40 | 542.20 | 542.32 | 19,313 | -17.33(-3.10%) |
Dec 03, 2018 | 554.54 | 569.29 | 549.88 | 559.64 | 20,597 | +19.84(+3.68%) |
Nov 30, 2018 | 559.20 | 582.50 | 534.71 | 539.80 | 30,365 | -16.67(-3.00%) |
Nov 29, 2018 | 526.58 | 567.81 | 526.58 | 556.47 | 22,347 | +31.71(+6.04%) |
Nov 28, 2018 | 517.26 | 533.69 | 512.35 | 524.77 | 14,236 | +6.39(+1.23%) |
Nov 27, 2018 | 505.11 | 532.55 | 503.28 | 518.37 | 25,344 | +9.16(+1.80%) |
Nov 26, 2018 | 521.59 | 535.43 | 509.21 | 509.21 | 21,645 | -5.24(-1.02%) |
Nov 23, 2018 | 537.81 | 537.81 | 512.84 | 514.45 | 7,188 | -31.73(-5.81%) |
Nov 21, 2018 | 546.18 | 546.18 | 546.18 | 0 | +23.25(+4.45%) | |
Nov 20, 2018 | 559.20 | 559.20 | 512.63 | 522.92 | 24,542 | -36.46(-6.52%) |
Nov 19, 2018 | 563.86 | 582.50 | 559.20 | 559.38 | 17,425 | -7.93(-1.40%) |
Nov 16, 2018 | 527.86 | 579.74 | 527.86 | 567.31 | 36,695 | +39.12(+7.41%) |
Nov 15, 2018 | 507.66 | 540.56 | 500.28 | 528.19 | 29,788 | +12.47(+2.42%) |
Nov 14, 2018 | 532.35 | 548.10 | 507.47 | 515.72 | 65,449 | -26.44(-4.88%) |
Nov 13, 2018 | 566.65 | 570.27 | 541.42 | 542.16 | 37,681 | -36.56(-6.32%) |
Nov 12, 2018 | 611.98 | 615.66 | 572.82 | 578.72 | 37,787 | -31.73(-5.20%) |
Nov 09, 2018 | 617.24 | 617.24 | 605.79 | 610.46 | 21,244 | -16.28(-2.60%) |
Nov 08, 2018 | 656.01 | 663.85 | 622.52 | 626.74 | 10,691 | -25.66(-3.93%) |
Nov 07, 2018 | 643.01 | 661.69 | 643.01 | 652.39 | 15,844 | +16.29(+2.56%) |
Nov 06, 2018 | 626.31 | 637.33 | 616.00 | 636.10 | 18,482 | +10.62(+1.70%) |
Nov 05, 2018 | 638.09 | 638.29 | 606.81 | 625.48 | 17,138 | -8.02(-1.27%) |
Nov 02, 2018 | 631.89 | 642.51 | 616.05 | 633.50 | 32,296 | +9.07(+1.45%) |