Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 620.21 | 633.39 | 620.21 | 626.89 | 23,370 | +5.66(+0.91%) |
Jan 30, 2019 | 629.07 | 629.07 | 619.74 | 621.24 | 37,924 | -4.99(-0.80%) |
Jan 29, 2019 | 626.65 | 631.05 | 622.57 | 626.23 | 20,902 | -0.53(-0.08%) |
Jan 28, 2019 | 623.84 | 632.14 | 622.96 | 626.75 | 15,593 | +0.63(+0.10%) |
Jan 25, 2019 | 624.20 | 631.34 | 624.20 | 626.12 | 19,094 | +1.92(+0.31%) |
Jan 24, 2019 | 627.79 | 630.24 | 624.20 | 624.20 | 14,751 | -3.67(-0.58%) |
Jan 23, 2019 | 626.98 | 630.37 | 621.16 | 627.87 | 21,077 | +3.28(+0.53%) |
Jan 22, 2019 | 619.80 | 627.35 | 619.60 | 624.59 | 29,952 | +3.23(+0.52%) |
Jan 18, 2019 | 633.33 | 633.33 | 619.00 | 621.35 | 16,972 | -8.37(-1.33%) |
Jan 17, 2019 | 632.78 | 650.93 | 629.22 | 629.72 | 70,859 | -1.52(-0.24%) |
Jan 16, 2019 | 626.29 | 632.66 | 625.50 | 631.24 | 21,808 | +5.16(+0.82%) |
Jan 15, 2019 | 619.78 | 631.99 | 619.41 | 626.09 | 24,076 | +2.62(+0.42%) |
Jan 14, 2019 | 626.72 | 628.08 | 621.84 | 623.46 | 19,058 | -3.25(-0.52%) |
Jan 11, 2019 | 623.26 | 627.75 | 623.26 | 626.72 | 34,581 | +3.40(+0.55%) |
Jan 10, 2019 | 623.80 | 628.12 | 621.16 | 623.31 | 35,175 | -0.16(-0.03%) |
Jan 09, 2019 | 621.26 | 625.92 | 619.78 | 623.47 | 34,876 | +3.80(+0.61%) |
Jan 08, 2019 | 620.43 | 629.61 | 614.95 | 619.67 | 39,980 | +3.24(+0.53%) |
Jan 07, 2019 | 632.15 | 635.85 | 613.25 | 616.43 | 29,963 | -16.54(-2.61%) |
Jan 04, 2019 | 629.69 | 639.75 | 627.37 | 632.98 | 34,687 | +5.72(+0.91%) |
Jan 03, 2019 | 613.40 | 637.91 | 612.41 | 627.25 | 42,471 | +11.82(+1.92%) |
Jan 02, 2019 | 598.67 | 615.43 | 589.92 | 615.43 | 36,175 | +11.56(+1.91%) |
Dec 31, 2018 | 609.90 | 609.90 | 595.92 | 603.88 | 18,775 | -4.05(-0.67%) |
Dec 28, 2018 | 612.16 | 613.59 | 603.09 | 607.93 | 28,004 | -1.37(-0.22%) |
Dec 27, 2018 | 594.14 | 609.29 | 593.66 | 609.29 | 40,365 | +8.07(+1.34%) |
Dec 26, 2018 | 585.89 | 603.05 | 585.45 | 601.23 | 16,811 | +16.30(+2.79%) |
Dec 24, 2018 | 593.79 | 593.79 | 579.58 | 584.93 | 13,896 | -8.87(-1.49%) |
Dec 21, 2018 | 600.28 | 611.51 | 593.44 | 593.80 | 64,283 | -2.33(-0.39%) |
Dec 20, 2018 | 603.72 | 607.09 | 594.18 | 596.13 | 19,374 | -9.77(-1.61%) |
Dec 19, 2018 | 616.71 | 620.22 | 601.57 | 605.89 | 21,191 | -10.86(-1.76%) |
Dec 18, 2018 | 606.37 | 619.89 | 605.50 | 616.75 | 27,637 | +12.45(+2.06%) |
Dec 17, 2018 | 616.95 | 616.95 | 599.25 | 604.30 | 29,695 | -13.26(-2.15%) |
Dec 14, 2018 | 616.43 | 628.73 | 614.16 | 617.56 | 25,777 | -2.27(-0.37%) |
Dec 13, 2018 | 630.44 | 630.44 | 613.68 | 619.83 | 24,957 | -4.81(-0.77%) |
Dec 12, 2018 | 632.85 | 636.15 | 624.61 | 624.64 | 28,028 | -3.72(-0.59%) |
Dec 11, 2018 | 619.45 | 632.89 | 617.64 | 628.37 | 18,454 | +14.50(+2.36%) |
Dec 10, 2018 | 610.02 | 617.04 | 604.51 | 613.87 | 23,284 | +3.16(+0.52%) |
Dec 07, 2018 | 614.26 | 617.15 | 606.47 | 610.71 | 16,229 | -3.47(-0.56%) |
Dec 06, 2018 | 612.75 | 615.77 | 607.10 | 614.18 | 15,657 | -2.82(-0.46%) |
Dec 04, 2018 | 621.14 | 621.56 | 612.75 | 617.00 | 20,260 | -5.45(-0.88%) |
Dec 03, 2018 | 625.01 | 630.20 | 618.28 | 622.45 | 26,549 | +1.25(+0.20%) |
Nov 30, 2018 | 623.97 | 624.34 | 613.62 | 621.20 | 24,928 | -2.35(-0.38%) |
Nov 29, 2018 | 636.13 | 636.13 | 621.32 | 623.55 | 17,445 | -11.83(-1.86%) |
Nov 28, 2018 | 622.18 | 639.49 | 622.18 | 635.38 | 38,405 | +15.73(+2.54%) |
Nov 27, 2018 | 599.55 | 623.96 | 594.84 | 619.65 | 27,582 | +19.51(+3.25%) |
Nov 26, 2018 | 595.60 | 605.21 | 595.60 | 600.14 | 24,593 | +8.20(+1.39%) |
Nov 23, 2018 | 596.49 | 596.49 | 590.29 | 591.94 | 5,940 | -3.28(-0.55%) |
Nov 21, 2018 | 595.22 | 595.22 | 595.22 | 0 | -7.27(-1.21%) | |
Nov 20, 2018 | 598.61 | 608.23 | 598.61 | 602.49 | 25,223 | -0.05(-0.01%) |
Nov 19, 2018 | 606.89 | 606.89 | 597.23 | 602.54 | 13,537 | -5.92(-0.97%) |
Nov 16, 2018 | 601.70 | 614.17 | 600.50 | 608.46 | 35,854 | +3.53(+0.58%) |
Nov 15, 2018 | 599.98 | 609.62 | 598.61 | 604.92 | 22,963 | +4.00(+0.67%) |
Nov 14, 2018 | 612.57 | 612.57 | 594.16 | 600.92 | 21,816 | -5.70(-0.94%) |
Nov 13, 2018 | 615.27 | 616.24 | 604.51 | 606.63 | 19,485 | -4.54(-0.74%) |
Nov 12, 2018 | 603.92 | 614.58 | 601.21 | 611.16 | 17,529 | +1.89(+0.31%) |
Nov 09, 2018 | 610.09 | 616.26 | 607.12 | 609.28 | 14,320 | -1.81(-0.30%) |
Nov 08, 2018 | 613.89 | 622.18 | 605.29 | 611.09 | 13,367 | -3.87(-0.63%) |
Nov 07, 2018 | 604.27 | 614.95 | 604.09 | 614.95 | 17,514 | +14.82(+2.47%) |
Nov 06, 2018 | 582.13 | 603.61 | 581.71 | 600.13 | 45,785 | +17.63(+3.03%) |
Nov 05, 2018 | 576.88 | 583.40 | 571.96 | 582.50 | 49,831 | +5.42(+0.94%) |
Nov 02, 2018 | 571.02 | 584.75 | 571.02 | 577.08 | 31,717 | +8.16(+1.44%) |