Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 631.99 | 639.24 | 629.68 | 638.16 | 98,319 | +5.23(+0.83%) |
Jan 30, 2019 | 622.81 | 633.68 | 618.36 | 632.93 | 118,194 | +11.92(+1.92%) |
Jan 29, 2019 | 619.80 | 624.64 | 615.50 | 621.01 | 98,097 | +2.85(+0.46%) |
Jan 28, 2019 | 608.33 | 619.79 | 606.14 | 618.16 | 112,553 | +3.61(+0.59%) |
Jan 25, 2019 | 612.00 | 618.45 | 607.16 | 614.55 | 118,300 | +8.90(+1.47%) |
Jan 24, 2019 | 604.15 | 607.92 | 601.47 | 605.65 | 95,454 | +0.47(+0.08%) |
Jan 23, 2019 | 598.14 | 610.88 | 596.07 | 605.18 | 147,997 | +11.49(+1.94%) |
Jan 22, 2019 | 597.31 | 600.64 | 588.22 | 593.69 | 119,525 | -8.41(-1.40%) |
Jan 18, 2019 | 592.29 | 602.66 | 588.40 | 602.10 | 122,800 | +14.41(+2.45%) |
Jan 17, 2019 | 577.27 | 589.14 | 576.20 | 587.69 | 109,199 | +7.54(+1.30%) |
Jan 16, 2019 | 583.47 | 588.99 | 578.38 | 580.15 | 111,993 | -1.96(-0.34%) |
Jan 15, 2019 | 573.61 | 582.60 | 572.71 | 582.11 | 121,664 | +8.89(+1.55%) |
Jan 14, 2019 | 572.75 | 579.72 | 571.99 | 573.22 | 108,626 | -3.74(-0.65%) |
Jan 11, 2019 | 576.19 | 577.77 | 571.01 | 576.96 | 85,800 | +0.67(+0.12%) |
Jan 10, 2019 | 566.74 | 578.17 | 564.89 | 576.29 | 123,399 | +7.82(+1.38%) |
Jan 09, 2019 | 560.10 | 577.63 | 559.84 | 568.47 | 204,907 | +11.94(+2.15%) |
Jan 08, 2019 | 547.20 | 556.53 | 540.74 | 556.53 | 188,427 | +22.95(+4.30%) |
Jan 07, 2019 | 526.75 | 542.21 | 526.47 | 533.58 | 196,574 | +6.43(+1.22%) |
Jan 04, 2019 | 521.53 | 535.10 | 518.60 | 527.15 | 186,500 | +13.59(+2.65%) |
Jan 03, 2019 | 525.96 | 535.00 | 500.74 | 513.56 | 290,314 | -32.48(-5.95%) |
Jan 02, 2019 | 557.48 | 559.88 | 543.52 | 546.04 | 212,219 | -19.54(-3.45%) |
Dec 31, 2018 | 561.42 | 567.15 | 558.34 | 565.58 | 89,800 | +8.04(+1.44%) |
Dec 28, 2018 | 567.14 | 568.61 | 555.46 | 557.54 | 102,800 | -6.10(-1.08%) |
Dec 27, 2018 | 544.85 | 563.64 | 543.35 | 563.64 | 94,505 | +9.93(+1.79%) |
Dec 26, 2018 | 534.85 | 553.95 | 528.70 | 553.71 | 114,759 | +22.43(+4.22%) |
Dec 24, 2018 | 542.31 | 544.48 | 530.12 | 531.28 | 64,600 | -14.05(-2.58%) |
Dec 21, 2018 | 553.03 | 564.06 | 543.44 | 545.33 | 269,500 | -7.81(-1.41%) |
Dec 20, 2018 | 554.80 | 561.34 | 545.53 | 553.14 | 239,729 | -4.91(-0.88%) |
Dec 19, 2018 | 575.79 | 584.92 | 553.02 | 558.05 | 174,836 | -16.47(-2.87%) |
Dec 18, 2018 | 577.25 | 580.38 | 569.61 | 574.52 | 166,788 | +2.18(+0.38%) |
Dec 17, 2018 | 584.73 | 586.44 | 568.41 | 572.34 | 143,700 | -14.78(-2.52%) |
Dec 14, 2018 | 594.88 | 596.43 | 585.32 | 587.12 | 164,400 | -12.46(-2.08%) |
Dec 13, 2018 | 607.04 | 611.13 | 595.35 | 599.58 | 113,869 | -8.06(-1.33%) |
Dec 12, 2018 | 604.31 | 615.00 | 603.32 | 607.64 | 145,277 | +9.75(+1.63%) |
Dec 11, 2018 | 600.06 | 606.39 | 592.17 | 597.89 | 114,078 | +6.23(+1.05%) |
Dec 10, 2018 | 592.69 | 594.90 | 583.27 | 591.66 | 154,965 | +0.88(+0.15%) |
Dec 07, 2018 | 611.78 | 618.33 | 585.60 | 590.78 | 222,000 | -19.32(-3.17%) |
Dec 06, 2018 | 620.25 | 622.35 | 603.58 | 610.10 | 333,142 | -18.57(-2.95%) |
Dec 04, 2018 | 640.86 | 648.37 | 625.45 | 628.67 | 310,100 | -16.66(-2.58%) |
Dec 03, 2018 | 635.00 | 650.77 | 634.00 | 645.33 | 239,282 | +8.67(+1.36%) |
Nov 30, 2018 | 631.45 | 639.23 | 627.34 | 636.66 | 175,400 | +5.74(+0.91%) |
Nov 29, 2018 | 620.13 | 638.18 | 619.98 | 630.92 | 117,344 | +9.01(+1.45%) |
Nov 28, 2018 | 607.00 | 621.98 | 604.00 | 621.91 | 131,285 | +16.07(+2.65%) |
Nov 27, 2018 | 601.16 | 608.09 | 599.21 | 605.84 | 142,359 | +1.15(+0.19%) |
Nov 26, 2018 | 602.57 | 606.43 | 599.07 | 604.69 | 174,158 | +8.27(+1.39%) |
Nov 23, 2018 | 586.94 | 602.07 | 583.43 | 596.42 | 84,300 | +5.21(+0.88%) |
Nov 21, 2018 | 591.21 | 591.21 | 591.21 | 0 | +6.88(+1.18%) | |
Nov 20, 2018 | 574.12 | 589.78 | 572.13 | 584.33 | 137,312 | +6.54(+1.13%) |
Nov 19, 2018 | 600.00 | 602.16 | 574.10 | 577.79 | 176,467 | -21.51(-3.59%) |
Nov 16, 2018 | 592.41 | 600.30 | 587.72 | 599.30 | 169,200 | +6.86(+1.16%) |
Nov 15, 2018 | 580.10 | 592.87 | 572.00 | 592.44 | 183,791 | +11.44(+1.97%) |
Nov 14, 2018 | 591.31 | 601.02 | 579.36 | 581.00 | 267,983 | -8.25(-1.40%) |
Nov 13, 2018 | 599.53 | 604.00 | 586.43 | 589.25 | 199,750 | -6.17(-1.04%) |
Nov 12, 2018 | 604.72 | 609.01 | 592.17 | 595.42 | 213,900 | -12.61(-2.07%) |
Nov 09, 2018 | 612.40 | 618.34 | 590.00 | 608.03 | 446,300 | +12.72(+2.14%) |
Nov 08, 2018 | 589.16 | 598.28 | 585.12 | 595.31 | 227,856 | +2.59(+0.44%) |
Nov 07, 2018 | 580.57 | 597.31 | 579.19 | 592.72 | 171,841 | +15.69(+2.72%) |
Nov 06, 2018 | 575.28 | 584.90 | 573.94 | 577.03 | 167,105 | +3.05(+0.53%) |
Nov 05, 2018 | 567.37 | 579.44 | 563.39 | 573.98 | 189,590 | +6.19(+1.09%) |
Nov 02, 2018 | 563.78 | 572.83 | 562.30 | 567.79 | 206,200 | +8.10(+1.45%) |