Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 842.85 | 847.43 | 778.90 | 827.27 | 15,185 | -26.02(-3.05%) |
Jan 30, 2019 | 886.09 | 886.09 | 851.82 | 853.29 | 1,073 | -11.68(-1.35%) |
Jan 29, 2019 | 864.10 | 883.15 | 864.10 | 864.97 | 1,645 | -2.24(-0.26%) |
Jan 28, 2019 | 840.10 | 870.70 | 829.47 | 867.21 | 1,124 | +16.51(+1.94%) |
Jan 25, 2019 | 832.03 | 857.78 | 823.39 | 850.71 | 2,002 | +30.58(+3.73%) |
Jan 24, 2019 | 814.63 | 830.31 | 790.11 | 820.12 | 1,251 | +5.62(+0.69%) |
Jan 23, 2019 | 829.10 | 832.22 | 799.05 | 814.51 | 1,736 | +0.25(+0.03%) |
Jan 22, 2019 | 817.19 | 840.76 | 806.70 | 814.26 | 3,627 | -24.92(-2.97%) |
Jan 18, 2019 | 806.75 | 840.65 | 787.14 | 839.18 | 14,184 | +44.89(+5.65%) |
Jan 17, 2019 | 773.22 | 799.04 | 759.66 | 794.29 | 1,491 | +20.52(+2.65%) |
Jan 16, 2019 | 749.40 | 779.26 | 732.91 | 773.77 | 3,233 | +53.50(+7.43%) |
Jan 15, 2019 | 705.42 | 722.83 | 687.47 | 720.27 | 1,080 | +11.54(+1.63%) |
Jan 14, 2019 | 686.37 | 721.19 | 686.37 | 708.72 | 1,326 | +10.26(+1.47%) |
Jan 11, 2019 | 676.84 | 707.62 | 676.84 | 698.46 | 1,266 | +5.86(+0.85%) |
Jan 10, 2019 | 688.02 | 698.10 | 666.26 | 692.60 | 1,574 | -6.78(-0.97%) |
Jan 09, 2019 | 686.74 | 703.13 | 673.36 | 699.38 | 4,073 | +15.94(+2.33%) |
Jan 08, 2019 | 677.94 | 687.47 | 645.14 | 683.44 | 2,333 | +15.98(+2.39%) |
Jan 07, 2019 | 653.39 | 683.99 | 637.08 | 667.46 | 1,339 | +14.99(+2.30%) |
Jan 04, 2019 | 628.84 | 655.95 | 628.84 | 652.47 | 3,907 | +53.34(+8.90%) |
Jan 03, 2019 | 589.99 | 631.95 | 588.89 | 599.14 | 1,331 | -6.43(-1.06%) |
Jan 02, 2019 | 549.68 | 605.57 | 549.68 | 605.57 | 1,395 | +36.10(+6.34%) |
Dec 31, 2018 | 594.21 | 594.21 | 542.90 | 569.47 | 4,382 | +3.48(+0.62%) |
Dec 28, 2018 | 537.59 | 584.31 | 537.59 | 565.99 | 3,372 | +16.12(+2.93%) |
Dec 27, 2018 | 539.60 | 549.87 | 498.65 | 549.87 | 2,547 | -11.38(-2.03%) |
Dec 26, 2018 | 493.61 | 561.24 | 480.49 | 561.24 | 4,355 | +70.91(+14.46%) |
Dec 24, 2018 | 509.00 | 521.49 | 490.33 | 490.33 | 2,075 | -31.88(-6.10%) |
Dec 21, 2018 | 552.07 | 568.47 | 518.01 | 522.20 | 1,559 | -21.31(-3.92%) |
Dec 20, 2018 | 533.86 | 552.19 | 527.12 | 543.51 | 1,687 | +0.00(+0.00%) |
Dec 19, 2018 | 595.42 | 611.63 | 538.05 | 543.51 | 2,334 | -55.09(-9.20%) |
Dec 18, 2018 | 631.76 | 650.61 | 589.90 | 598.60 | 1,281 | -28.70(-4.57%) |
Dec 17, 2018 | 643.51 | 667.92 | 624.02 | 627.30 | 1,858 | -13.30(-2.08%) |
Dec 14, 2018 | 661.18 | 690.50 | 635.31 | 640.59 | 3,085 | -36.79(-5.43%) |
Dec 13, 2018 | 741.87 | 741.87 | 672.67 | 677.39 | 1,524 | -57.19(-7.79%) |
Dec 12, 2018 | 744.96 | 763.36 | 720.56 | 734.58 | 837 | +25.93(+3.66%) |
Dec 11, 2018 | 761.36 | 761.36 | 704.53 | 708.65 | 1,118 | -21.92(-3.00%) |
Dec 10, 2018 | 774.11 | 775.61 | 706.53 | 730.57 | 4,141 | -49.18(-6.31%) |
Dec 07, 2018 | 799.97 | 830.21 | 763.18 | 779.75 | 1,921 | -24.04(-2.99%) |
Dec 06, 2018 | 815.82 | 815.82 | 746.78 | 803.79 | 3,434 | -19.85(-2.41%) |
Dec 04, 2018 | 965.35 | 965.35 | 803.98 | 823.65 | 5,808 | -161.01(-16.35%) |
Dec 03, 2018 | 1005 | 1027 | 956.80 | 984.66 | 2,377 | -2.37(-0.24%) |
Nov 30, 2018 | 958.62 | 998.14 | 958.62 | 987.03 | 5,885 | +36.25(+3.81%) |
Nov 29, 2018 | 955.34 | 964.53 | 922.37 | 950.78 | 1,255 | -9.65(-1.01%) |
Nov 28, 2018 | 946.96 | 964.20 | 897.38 | 960.44 | 976 | +30.96(+3.33%) |
Nov 27, 2018 | 945.68 | 957.34 | 915.94 | 929.47 | 464 | -18.94(-2.00%) |
Nov 26, 2018 | 932.20 | 969.00 | 932.20 | 948.41 | 1,257 | +50.45(+5.62%) |
Nov 23, 2018 | 904.88 | 919.82 | 885.39 | 897.96 | 428 | -4.74(-0.52%) |
Nov 21, 2018 | 902.70 | 902.70 | 902.70 | 0 | +9.84(+1.10%) | |
Nov 20, 2018 | 926.74 | 942.77 | 888.30 | 892.86 | 1,494 | -53.91(-5.69%) |
Nov 19, 2018 | 952.97 | 971.37 | 929.46 | 946.78 | 449 | -8.56(-0.90%) |
Nov 16, 2018 | 937.12 | 959.71 | 933.66 | 955.34 | 570 | -3.46(-0.36%) |
Nov 15, 2018 | 877.20 | 960.98 | 871.19 | 958.80 | 2,131 | +53.55(+5.92%) |
Nov 14, 2018 | 981.20 | 986.85 | 872.83 | 905.25 | 1,519 | -56.10(-5.84%) |
Nov 13, 2018 | 965.72 | 1003 | 961.35 | 961.35 | 770 | +16.94(+1.79%) |
Nov 12, 2018 | 979.20 | 980.11 | 943.50 | 944.41 | 1,900 | -39.34(-4.00%) |
Nov 09, 2018 | 1005 | 1005 | 960.44 | 983.75 | 708 | -14.75(-1.48%) |
Nov 08, 2018 | 967.90 | 1017 | 967.90 | 998.50 | 4,228 | +17.12(+1.74%) |
Nov 07, 2018 | 980.11 | 992.67 | 933.02 | 981.38 | 8,307 | +8.56(+0.88%) |
Nov 06, 2018 | 947.63 | 983.32 | 933.91 | 972.82 | 3,983 | +18.94(+1.99%) |
Nov 05, 2018 | 947.69 | 961.89 | 942.40 | 953.88 | 1,110 | +11.66(+1.24%) |
Nov 02, 2018 | 954.61 | 970.64 | 917.63 | 942.22 | 4,968 | +4.01(+0.43%) |