Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 652.37 | 659.82 | 645.12 | 648.09 | 36,624 | +1.14(+0.18%) |
Jan 30, 2019 | 624.41 | 646.95 | 620.50 | 646.95 | 42,392 | +29.44(+4.77%) |
Jan 29, 2019 | 613.21 | 619.75 | 598.41 | 617.51 | 25,884 | +13.98(+2.32%) |
Jan 28, 2019 | 588.17 | 608.74 | 584.66 | 603.53 | 23,862 | +7.08(+1.19%) |
Jan 25, 2019 | 587.23 | 599.52 | 587.23 | 596.45 | 12,661 | +13.98(+2.40%) |
Jan 24, 2019 | 582.28 | 590.53 | 577.81 | 582.47 | 6,332 | -5.55(-0.94%) |
Jan 23, 2019 | 596.45 | 605.17 | 573.15 | 588.03 | 26,934 | -6.09(-1.02%) |
Jan 22, 2019 | 599.50 | 603.00 | 584.20 | 594.11 | 42,798 | -11.66(-1.92%) |
Jan 18, 2019 | 605.77 | 619.85 | 601.49 | 605.77 | 34,551 | +2.82(+0.47%) |
Jan 17, 2019 | 581.54 | 605.77 | 581.54 | 602.95 | 41,111 | +15.82(+2.69%) |
Jan 16, 2019 | 572.70 | 587.13 | 568.65 | 587.13 | 17,322 | +13.97(+2.44%) |
Jan 15, 2019 | 573.15 | 586.20 | 567.10 | 573.16 | 43,137 | +0.00(+0.00%) |
Jan 14, 2019 | 570.61 | 576.13 | 568.45 | 573.16 | 11,113 | -3.86(-0.67%) |
Jan 11, 2019 | 569.49 | 577.35 | 557.10 | 577.02 | 26,181 | -0.79(-0.14%) |
Jan 10, 2019 | 571.07 | 583.14 | 568.45 | 577.81 | 20,337 | +9.49(+1.67%) |
Jan 09, 2019 | 587.13 | 593.60 | 557.07 | 568.33 | 73,986 | -16.48(-2.82%) |
Jan 08, 2019 | 586.39 | 594.58 | 582.49 | 584.80 | 36,678 | +7.07(+1.22%) |
Jan 07, 2019 | 559.17 | 588.08 | 559.17 | 577.73 | 39,380 | +25.92(+4.70%) |
Jan 04, 2019 | 545.10 | 564.76 | 537.55 | 551.81 | 51,397 | +22.52(+4.25%) |
Jan 03, 2019 | 521.89 | 539.00 | 509.76 | 529.29 | 34,377 | +1.51(+0.29%) |
Jan 02, 2019 | 496.05 | 534.99 | 489.18 | 527.78 | 63,235 | +23.01(+4.56%) |
Dec 31, 2018 | 522.77 | 544.09 | 492.60 | 504.77 | 46,997 | -5.67(-1.11%) |
Dec 28, 2018 | 487.41 | 512.48 | 479.01 | 510.44 | 58,371 | +37.67(+7.97%) |
Dec 27, 2018 | 437.90 | 475.03 | 435.03 | 472.77 | 59,110 | +22.46(+4.99%) |
Dec 26, 2018 | 412.45 | 450.31 | 401.37 | 450.31 | 33,474 | +39.21(+9.54%) |
Dec 24, 2018 | 386.76 | 422.30 | 381.17 | 411.10 | 22,211 | +8.51(+2.11%) |
Dec 21, 2018 | 429.44 | 429.44 | 396.09 | 402.60 | 51,182 | -26.88(-6.26%) |
Dec 20, 2018 | 450.14 | 450.64 | 414.72 | 429.47 | 55,188 | -23.38(-5.16%) |
Dec 19, 2018 | 457.25 | 478.69 | 447.34 | 452.86 | 29,285 | -1.00(-0.22%) |
Dec 18, 2018 | 483.69 | 488.87 | 443.14 | 453.85 | 49,470 | -30.90(-6.37%) |
Dec 17, 2018 | 496.25 | 497.20 | 484.62 | 484.76 | 20,165 | -15.28(-3.05%) |
Dec 14, 2018 | 500.03 | 503.26 | 492.07 | 500.03 | 18,133 | -10.29(-2.02%) |
Dec 13, 2018 | 520.48 | 530.57 | 508.40 | 510.32 | 23,710 | -4.93(-0.96%) |
Dec 12, 2018 | 498.60 | 525.90 | 497.66 | 515.25 | 40,713 | +17.52(+3.52%) |
Dec 11, 2018 | 519.31 | 519.31 | 493.94 | 497.73 | 36,429 | -16.62(-3.23%) |
Dec 10, 2018 | 527.49 | 527.49 | 507.15 | 514.35 | 16,565 | -15.52(-2.93%) |
Dec 07, 2018 | 550.59 | 563.54 | 517.28 | 529.86 | 20,494 | -10.67(-1.97%) |
Dec 06, 2018 | 528.81 | 549.96 | 513.75 | 540.53 | 19,827 | -1.76(-0.32%) |
Dec 04, 2018 | 567.37 | 567.37 | 542.17 | 542.29 | 19,314 | -17.33(-3.10%) |
Dec 03, 2018 | 554.51 | 569.27 | 549.85 | 559.62 | 20,598 | +19.84(+3.68%) |
Nov 30, 2018 | 559.17 | 582.47 | 534.69 | 539.78 | 30,366 | -16.67(-3.00%) |
Nov 29, 2018 | 526.55 | 567.78 | 526.55 | 556.45 | 22,348 | +31.71(+6.04%) |
Nov 28, 2018 | 517.24 | 533.67 | 512.33 | 524.75 | 14,236 | +6.39(+1.23%) |
Nov 27, 2018 | 505.09 | 532.53 | 503.26 | 518.35 | 25,345 | +9.16(+1.80%) |
Nov 26, 2018 | 521.57 | 535.41 | 509.19 | 509.19 | 21,645 | -5.24(-1.02%) |
Nov 23, 2018 | 537.78 | 537.78 | 512.82 | 514.43 | 7,189 | -31.72(-5.81%) |
Nov 21, 2018 | 546.15 | 546.15 | 546.15 | 0 | +23.25(+4.45%) | |
Nov 20, 2018 | 559.17 | 559.17 | 512.61 | 522.90 | 24,543 | -36.46(-6.52%) |
Nov 19, 2018 | 563.83 | 582.47 | 559.17 | 559.36 | 17,425 | -7.93(-1.40%) |
Nov 16, 2018 | 527.84 | 579.71 | 527.84 | 567.29 | 36,697 | +39.12(+7.41%) |
Nov 15, 2018 | 507.64 | 540.53 | 500.26 | 528.17 | 29,790 | +12.47(+2.42%) |
Nov 14, 2018 | 532.33 | 548.07 | 507.45 | 515.70 | 65,451 | -26.44(-4.88%) |
Nov 13, 2018 | 566.63 | 570.24 | 541.39 | 542.14 | 37,683 | -36.56(-6.32%) |
Nov 12, 2018 | 611.96 | 615.63 | 572.80 | 578.70 | 37,789 | -31.73(-5.20%) |
Nov 09, 2018 | 617.22 | 617.22 | 605.77 | 610.43 | 21,245 | -16.28(-2.60%) |
Nov 08, 2018 | 655.98 | 663.82 | 622.50 | 626.71 | 10,691 | -25.66(-3.93%) |
Nov 07, 2018 | 642.98 | 661.66 | 642.98 | 652.37 | 15,845 | +16.29(+2.56%) |
Nov 06, 2018 | 626.28 | 637.31 | 615.98 | 636.08 | 18,483 | +10.62(+1.70%) |
Nov 05, 2018 | 638.06 | 638.27 | 606.79 | 625.45 | 17,139 | -8.02(-1.27%) |
Nov 02, 2018 | 631.87 | 642.49 | 616.02 | 633.48 | 32,297 | +9.07(+1.45%) |