Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 744.38 | 760.00 | 744.38 | 747.80 | 3,194 | +3.31(+0.44%) |
Jan 30, 2019 | 739.04 | 745.71 | 738.20 | 744.49 | 127 | +4.11(+0.55%) |
Jan 29, 2019 | 745.34 | 748.25 | 739.33 | 740.38 | 94 | -0.31(-0.04%) |
Jan 28, 2019 | 726.00 | 745.52 | 723.32 | 740.69 | 583 | +14.33(+1.97%) |
Jan 25, 2019 | 722.93 | 728.00 | 717.91 | 726.36 | 600 | +7.87(+1.10%) |
Jan 24, 2019 | 721.30 | 721.30 | 713.94 | 718.49 | 95 | +5.42(+0.76%) |
Jan 23, 2019 | 700.00 | 713.29 | 700.00 | 713.07 | 257 | +21.17(+3.06%) |
Jan 22, 2019 | 686.97 | 696.72 | 686.97 | 691.90 | 155 | -16.75(-2.36%) |
Jan 18, 2019 | 696.94 | 713.69 | 696.94 | 708.65 | 400 | +12.15(+1.74%) |
Jan 17, 2019 | 685.08 | 700.26 | 685.08 | 696.50 | 294 | +4.70(+0.68%) |
Jan 16, 2019 | 696.93 | 699.98 | 688.03 | 691.80 | 541 | -6.08(-0.87%) |
Jan 15, 2019 | 693.61 | 698.00 | 693.61 | 697.89 | 278 | +8.27(+1.20%) |
Jan 14, 2019 | 690.59 | 695.91 | 689.32 | 689.61 | 30 | +0.22(+0.03%) |
Jan 11, 2019 | 685.63 | 699.69 | 682.39 | 689.40 | 100 | +1.33(+0.19%) |
Jan 10, 2019 | 683.30 | 695.11 | 683.30 | 688.07 | 880 | -3.76(-0.54%) |
Jan 09, 2019 | 684.97 | 696.26 | 684.97 | 691.84 | 269 | +21.25(+3.17%) |
Jan 08, 2019 | 666.42 | 678.12 | 665.79 | 670.58 | 670 | +10.35(+1.57%) |
Jan 07, 2019 | 631.71 | 665.37 | 631.71 | 660.24 | 2,054 | +30.53(+4.85%) |
Jan 04, 2019 | 624.20 | 636.27 | 622.22 | 629.71 | 1,000 | +14.19(+2.30%) |
Jan 03, 2019 | 627.85 | 627.85 | 610.91 | 615.52 | 186 | -5.57(-0.90%) |
Jan 02, 2019 | 634.59 | 635.47 | 620.46 | 621.09 | 368 | -16.91(-2.65%) |
Dec 31, 2018 | 639.18 | 640.00 | 622.70 | 638.00 | 600 | +4.90(+0.77%) |
Dec 28, 2018 | 653.67 | 653.99 | 624.27 | 633.10 | 700 | -17.63(-2.71%) |
Dec 27, 2018 | 625.38 | 650.74 | 623.70 | 650.74 | 643 | +35.74(+5.81%) |
Dec 26, 2018 | 610.00 | 624.60 | 610.00 | 615.00 | 344 | +6.82(+1.12%) |
Dec 24, 2018 | 601.43 | 616.70 | 598.67 | 608.18 | 2,400 | -0.25(-0.04%) |
Dec 21, 2018 | 631.27 | 634.00 | 602.32 | 608.43 | 800 | -25.57(-4.03%) |
Dec 20, 2018 | 650.00 | 656.52 | 628.03 | 634.00 | 878 | -23.29(-3.54%) |
Dec 19, 2018 | 657.00 | 681.90 | 657.00 | 657.29 | 169 | +4.41(+0.68%) |
Dec 18, 2018 | 645.55 | 661.58 | 645.55 | 652.88 | 7,159 | +9.87(+1.53%) |
Dec 17, 2018 | 656.64 | 662.53 | 643.01 | 643.01 | 1,152 | -16.24(-2.46%) |
Dec 14, 2018 | 674.94 | 674.94 | 657.75 | 659.25 | 2,300 | -26.63(-3.88%) |
Dec 13, 2018 | 688.54 | 691.35 | 679.34 | 685.88 | 175 | -1.51(-0.22%) |
Dec 12, 2018 | 671.28 | 694.13 | 671.28 | 687.40 | 1,492 | +18.93(+2.83%) |
Dec 11, 2018 | 680.47 | 685.26 | 668.47 | 668.47 | 264 | -8.43(-1.25%) |
Dec 10, 2018 | 674.67 | 681.65 | 673.42 | 676.90 | 164 | +2.23(+0.33%) |
Dec 07, 2018 | 691.22 | 691.22 | 664.57 | 674.67 | 800 | -7.75(-1.14%) |
Dec 06, 2018 | 693.09 | 694.36 | 681.27 | 682.42 | 2,178 | -16.67(-2.38%) |
Dec 04, 2018 | 704.39 | 714.08 | 699.09 | 699.09 | 1,900 | -5.17(-0.73%) |
Dec 03, 2018 | 704.77 | 706.19 | 687.73 | 704.26 | 196 | +14.88(+2.16%) |
Nov 30, 2018 | 703.70 | 705.49 | 689.38 | 689.38 | 7,800 | -16.64(-2.36%) |
Nov 29, 2018 | 706.49 | 709.73 | 700.00 | 706.02 | 3,464 | -1.83(-0.26%) |
Nov 28, 2018 | 678.21 | 707.85 | 678.21 | 707.85 | 383 | +28.87(+4.25%) |
Nov 27, 2018 | 686.04 | 694.28 | 677.37 | 678.98 | 1,213 | -8.55(-1.24%) |
Nov 26, 2018 | 690.66 | 696.09 | 684.49 | 687.53 | 1,812 | -1.87(-0.27%) |
Nov 23, 2018 | 691.58 | 692.04 | 688.62 | 689.40 | 100 | +2.56(+0.37%) |
Nov 21, 2018 | 686.84 | 686.84 | 686.84 | 0 | +20.39(+3.06%) | |
Nov 20, 2018 | 668.87 | 677.46 | 659.18 | 666.45 | 1,195 | -10.48(-1.55%) |
Nov 19, 2018 | 691.09 | 697.01 | 672.82 | 676.93 | 311 | -18.06(-2.60%) |
Nov 16, 2018 | 682.75 | 695.05 | 682.75 | 694.99 | 300 | +12.05(+1.77%) |
Nov 15, 2018 | 682.58 | 689.68 | 680.78 | 682.94 | 1,602 | +2.99(+0.44%) |
Nov 14, 2018 | 681.52 | 681.52 | 678.06 | 679.95 | 1,321 | +8.42(+1.25%) |
Nov 13, 2018 | 677.17 | 677.20 | 668.74 | 671.53 | 31 | -0.32(-0.05%) |
Nov 12, 2018 | 675.79 | 677.38 | 667.33 | 671.85 | 238 | -6.65(-0.98%) |
Nov 09, 2018 | 689.00 | 691.52 | 676.65 | 678.50 | 200 | -10.83(-1.57%) |
Nov 08, 2018 | 691.30 | 691.50 | 689.33 | 689.33 | 3,753 | -9.76(-1.40%) |
Nov 07, 2018 | 694.61 | 703.88 | 693.55 | 699.10 | 681 | +20.07(+2.96%) |
Nov 06, 2018 | 690.99 | 691.58 | 679.02 | 679.02 | 3,636 | -3.06(-0.45%) |
Nov 05, 2018 | 684.93 | 687.11 | 677.47 | 682.09 | 3,640 | +0.63(+0.09%) |
Nov 02, 2018 | 693.61 | 702.76 | 680.00 | 681.46 | 2,100 | -5.03(-0.73%) |