Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 384.00 | 404.40 | 383.20 | 396.40 | 9,301 | +10.00(+2.59%) |
Jan 30, 2019 | 384.60 | 392.20 | 380.60 | 386.40 | 4,811 | +7.40(+1.95%) |
Jan 29, 2019 | 396.20 | 397.20 | 373.60 | 379.00 | 5,115 | -3.80(-0.99%) |
Jan 28, 2019 | 380.80 | 388.00 | 375.20 | 382.80 | 17,081 | +41.00(+12.00%) |
Jan 25, 2019 | 366.00 | 366.00 | 337.20 | 341.80 | 12,625 | -11.00(-3.12%) |
Jan 24, 2019 | 358.40 | 367.20 | 346.00 | 352.80 | 15,612 | -17.80(-4.80%) |
Jan 23, 2019 | 353.00 | 385.00 | 349.60 | 370.60 | 11,556 | +7.80(+2.15%) |
Jan 22, 2019 | 352.40 | 368.40 | 347.60 | 362.80 | 20,503 | +38.80(+11.98%) |
Jan 18, 2019 | 348.40 | 348.40 | 313.60 | 324.00 | 18,175 | -4.40(-1.34%) |
Jan 17, 2019 | 308.00 | 333.60 | 307.40 | 328.40 | 17,285 | -0.60(-0.18%) |
Jan 16, 2019 | 295.00 | 339.80 | 292.00 | 329.00 | 23,362 | +9.00(+2.81%) |
Jan 15, 2019 | 308.20 | 323.20 | 304.60 | 320.00 | 11,807 | +11.40(+3.69%) |
Jan 14, 2019 | 346.20 | 346.20 | 303.20 | 308.60 | 33,079 | -84.20(-21.44%) |
Jan 11, 2019 | 419.20 | 423.20 | 385.00 | 392.80 | 5,385 | -42.40(-9.74%) |
Jan 10, 2019 | 422.40 | 441.60 | 416.80 | 435.20 | 3,842 | +7.20(+1.68%) |
Jan 09, 2019 | 432.80 | 440.00 | 424.60 | 428.00 | 5,063 | -0.40(-0.09%) |
Jan 08, 2019 | 410.00 | 435.00 | 405.80 | 428.40 | 6,468 | -2.80(-0.65%) |
Jan 07, 2019 | 433.00 | 436.40 | 420.80 | 431.20 | 4,091 | +10.80(+2.57%) |
Jan 04, 2019 | 428.00 | 446.00 | 413.80 | 420.40 | 7,340 | -26.80(-5.99%) |
Jan 03, 2019 | 442.00 | 454.80 | 437.00 | 447.20 | 7,219 | +12.60(+2.90%) |
Jan 02, 2019 | 436.20 | 440.80 | 418.96 | 434.60 | 7,609 | +10.20(+2.40%) |
Dec 31, 2018 | 396.80 | 432.60 | 396.00 | 424.40 | 14,965 | +62.80(+17.37%) |
Dec 28, 2018 | 354.40 | 366.60 | 344.40 | 361.60 | 14,025 | +27.20(+8.13%) |
Dec 27, 2018 | 346.60 | 355.60 | 324.00 | 334.40 | 10,641 | -12.40(-3.58%) |
Dec 26, 2018 | 349.20 | 358.80 | 334.00 | 346.80 | 20,403 | +18.00(+5.47%) |
Dec 24, 2018 | 334.20 | 338.00 | 327.00 | 328.80 | 9,300 | +17.80(+5.72%) |
Dec 21, 2018 | 314.00 | 322.20 | 292.40 | 311.00 | 17,350 | +2.00(+0.65%) |
Dec 20, 2018 | 293.00 | 328.80 | 290.40 | 309.00 | 12,430 | +0.80(+0.26%) |
Dec 19, 2018 | 330.00 | 336.40 | 302.20 | 308.20 | 12,329 | +6.66(+2.21%) |
Dec 18, 2018 | 322.30 | 328.00 | 295.40 | 301.54 | 18,593 | -44.26(-12.80%) |
Dec 17, 2018 | 322.00 | 353.00 | 322.00 | 345.80 | 23,934 | +41.00(+13.45%) |
Dec 14, 2018 | 288.20 | 305.40 | 286.00 | 304.80 | 27,940 | +39.20(+14.76%) |
Dec 13, 2018 | 250.00 | 273.40 | 248.40 | 265.60 | 27,847 | -3.00(-1.12%) |
Dec 12, 2018 | 262.80 | 271.40 | 257.13 | 268.60 | 15,645 | +24.00(+9.81%) |
Dec 11, 2018 | 237.80 | 246.71 | 237.00 | 244.60 | 14,253 | +12.00(+5.16%) |
Dec 10, 2018 | 233.20 | 237.00 | 216.60 | 232.60 | 18,298 | +1.80(+0.78%) |
Dec 07, 2018 | 242.60 | 243.20 | 223.00 | 230.80 | 18,695 | -15.60(-6.33%) |
Dec 06, 2018 | 252.80 | 256.45 | 244.80 | 246.40 | 15,880 | +12.00(+5.12%) |
Dec 04, 2018 | 230.00 | 238.20 | 225.60 | 234.40 | 17,940 | -16.20(-6.46%) |
Dec 03, 2018 | 251.40 | 259.40 | 246.20 | 250.60 | 27,572 | +26.80(+11.97%) |
Nov 30, 2018 | 225.00 | 237.20 | 220.20 | 223.80 | 52,895 | -3.40(-1.50%) |
Nov 29, 2018 | 229.00 | 238.78 | 219.77 | 227.20 | 28,504 | +7.20(+3.27%) |
Nov 28, 2018 | 250.60 | 258.00 | 214.40 | 220.00 | 34,131 | -54.80(-19.94%) |
Nov 27, 2018 | 279.20 | 284.82 | 261.20 | 274.80 | 13,847 | +5.20(+1.93%) |
Nov 26, 2018 | 283.00 | 285.20 | 262.60 | 269.60 | 24,505 | +26.80(+11.04%) |
Nov 23, 2018 | 250.60 | 250.60 | 232.40 | 242.80 | 13,030 | -1.80(-0.74%) |
Nov 21, 2018 | 244.60 | 244.60 | 244.60 | 0 | +5.60(+2.34%) | |
Nov 20, 2018 | 243.20 | 265.40 | 233.80 | 239.00 | 35,188 | +4.60(+1.96%) |
Nov 19, 2018 | 244.20 | 255.00 | 212.00 | 234.40 | 43,692 | -31.80(-11.95%) |
Nov 16, 2018 | 299.40 | 304.80 | 264.00 | 266.20 | 27,845 | -67.80(-20.30%) |
Nov 15, 2018 | 283.00 | 334.20 | 279.20 | 334.00 | 55,415 | +99.60(+42.49%) |
Nov 14, 2018 | 312.20 | 318.80 | 225.00 | 234.40 | 67,983 | -140.40(-37.46%) |
Nov 13, 2018 | 412.60 | 412.60 | 366.80 | 374.80 | 50,739 | -53.60(-12.51%) |
Nov 12, 2018 | 451.20 | 460.00 | 427.80 | 428.40 | 20,568 | -41.40(-8.81%) |
Nov 09, 2018 | 483.40 | 483.40 | 442.40 | 469.80 | 33,705 | -43.40(-8.46%) |
Nov 08, 2018 | 517.80 | 529.08 | 511.60 | 513.20 | 21,274 | -6.40(-1.23%) |
Nov 07, 2018 | 519.00 | 527.80 | 512.80 | 519.60 | 2,304 | +5.00(+0.97%) |
Nov 06, 2018 | 512.00 | 517.20 | 507.20 | 514.60 | 2,431 | -0.20(-0.04%) |
Nov 05, 2018 | 520.40 | 538.40 | 509.60 | 514.80 | 6,399 | -95.00(-15.58%) |
Nov 02, 2018 | 641.40 | 642.40 | 600.60 | 609.80 | 3,065 | -10.60(-1.71%) |