Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 273.20 | 289.70 | 263.30 | 283.70 | 51,502 | +4.20(+1.50%) |
Jan 30, 2019 | 284.30 | 287.90 | 269.00 | 279.50 | 42,954 | -18.45(-6.19%) |
Jan 29, 2019 | 301.90 | 302.50 | 284.50 | 297.95 | 30,163 | -19.65(-6.19%) |
Jan 28, 2019 | 318.60 | 330.50 | 316.10 | 317.60 | 23,059 | +22.80(+7.73%) |
Jan 25, 2019 | 297.30 | 301.00 | 287.50 | 294.80 | 19,060 | -6.30(-2.09%) |
Jan 24, 2019 | 310.30 | 312.50 | 296.60 | 301.10 | 20,858 | -10.10(-3.25%) |
Jan 23, 2019 | 300.20 | 322.70 | 299.30 | 311.20 | 16,384 | +6.90(+2.27%) |
Jan 22, 2019 | 307.00 | 318.80 | 303.00 | 304.30 | 29,056 | +15.00(+5.18%) |
Jan 18, 2019 | 306.50 | 313.10 | 285.90 | 289.30 | 47,060 | -26.30(-8.33%) |
Jan 17, 2019 | 327.70 | 337.20 | 309.10 | 315.60 | 38,551 | +2.60(+0.83%) |
Jan 16, 2019 | 322.10 | 332.70 | 311.60 | 313.00 | 30,585 | -5.66(-1.77%) |
Jan 15, 2019 | 332.70 | 332.70 | 314.40 | 318.66 | 21,854 | -29.84(-8.56%) |
Jan 14, 2019 | 337.10 | 353.50 | 327.10 | 348.50 | 28,310 | +20.00(+6.09%) |
Jan 11, 2019 | 322.80 | 336.60 | 316.90 | 328.50 | 26,740 | +15.60(+4.99%) |
Jan 10, 2019 | 329.70 | 333.30 | 309.10 | 312.90 | 26,188 | -4.40(-1.39%) |
Jan 09, 2019 | 343.10 | 355.20 | 312.20 | 317.30 | 69,934 | -57.80(-15.41%) |
Jan 08, 2019 | 385.00 | 393.15 | 370.70 | 375.10 | 18,228 | -26.10(-6.51%) |
Jan 07, 2019 | 401.00 | 407.00 | 372.30 | 401.20 | 32,750 | -11.60(-2.81%) |
Jan 04, 2019 | 414.00 | 427.70 | 385.00 | 412.80 | 26,280 | -31.60(-7.11%) |
Jan 03, 2019 | 438.60 | 482.01 | 435.00 | 444.40 | 29,160 | -14.10(-3.08%) |
Jan 02, 2019 | 524.30 | 530.70 | 421.10 | 458.50 | 48,154 | -25.80(-5.33%) |
Dec 31, 2018 | 491.40 | 519.20 | 479.60 | 484.30 | 14,700 | -24.00(-4.72%) |
Dec 28, 2018 | 507.10 | 533.00 | 489.20 | 508.30 | 20,570 | +19.50(+3.99%) |
Dec 27, 2018 | 501.30 | 533.40 | 488.80 | 488.80 | 28,543 | +35.10(+7.74%) |
Dec 26, 2018 | 588.80 | 589.60 | 452.60 | 453.70 | 39,775 | -137.20(-23.22%) |
Dec 24, 2018 | 556.50 | 592.00 | 553.30 | 590.90 | 19,870 | +47.90(+8.82%) |
Dec 21, 2018 | 535.50 | 548.70 | 511.40 | 543.00 | 50,040 | +24.48(+4.72%) |
Dec 20, 2018 | 508.80 | 531.10 | 486.80 | 518.52 | 42,250 | +37.92(+7.89%) |
Dec 19, 2018 | 490.80 | 496.50 | 454.90 | 480.60 | 42,732 | -36.00(-6.97%) |
Dec 18, 2018 | 443.30 | 526.90 | 443.30 | 516.60 | 63,427 | +78.00(+17.78%) |
Dec 17, 2018 | 392.00 | 441.90 | 388.80 | 438.60 | 36,169 | +42.40(+10.70%) |
Dec 14, 2018 | 372.10 | 400.80 | 371.40 | 396.20 | 21,840 | +36.10(+10.02%) |
Dec 13, 2018 | 411.80 | 412.80 | 352.00 | 360.10 | 48,245 | -42.40(-10.53%) |
Dec 12, 2018 | 375.50 | 405.00 | 368.80 | 402.50 | 26,261 | +13.20(+3.39%) |
Dec 11, 2018 | 378.50 | 400.00 | 372.80 | 389.30 | 23,036 | -21.80(-5.30%) |
Dec 10, 2018 | 398.30 | 415.90 | 384.00 | 411.10 | 13,717 | +36.80(+9.83%) |
Dec 07, 2018 | 347.30 | 377.80 | 334.40 | 374.30 | 41,970 | -17.70(-4.52%) |
Dec 06, 2018 | 401.90 | 425.00 | 388.10 | 392.00 | 41,844 | +23.00(+6.23%) |
Dec 04, 2018 | 364.00 | 373.00 | 354.30 | 369.00 | 44,250 | +6.21(+1.71%) |
Dec 03, 2018 | 361.40 | 388.95 | 361.00 | 362.79 | 28,249 | -60.31(-14.25%) |
Nov 30, 2018 | 434.20 | 447.00 | 401.50 | 423.10 | 52,730 | +15.30(+3.75%) |
Nov 29, 2018 | 412.40 | 420.70 | 385.70 | 407.80 | 29,291 | -24.50(-5.67%) |
Nov 28, 2018 | 412.70 | 440.00 | 392.10 | 432.30 | 44,612 | +32.00(+7.99%) |
Nov 27, 2018 | 400.10 | 434.50 | 386.40 | 400.30 | 26,118 | -1.20(-0.30%) |
Nov 26, 2018 | 401.50 | 408.00 | 388.10 | 401.50 | 25,258 | -16.80(-4.02%) |
Nov 23, 2018 | 416.80 | 432.70 | 413.60 | 418.30 | 29,240 | +61.00(+17.07%) |
Nov 21, 2018 | 357.30 | 357.30 | 357.30 | 0 | -24.20(-6.34%) | |
Nov 20, 2018 | 338.00 | 389.60 | 333.90 | 381.50 | 63,300 | +67.20(+21.38%) |
Nov 19, 2018 | 335.70 | 348.90 | 310.80 | 314.30 | 58,194 | -4.90(-1.54%) |
Nov 16, 2018 | 308.10 | 334.90 | 300.00 | 319.20 | 41,120 | -6.00(-1.85%) |
Nov 15, 2018 | 325.90 | 329.50 | 311.90 | 325.20 | 26,766 | -3.30(-1.00%) |
Nov 14, 2018 | 322.80 | 333.50 | 309.10 | 328.50 | 55,052 | -21.30(-6.09%) |
Nov 13, 2018 | 300.20 | 357.30 | 296.40 | 349.80 | 95,621 | +54.20(+18.34%) |
Nov 12, 2018 | 270.80 | 298.20 | 263.60 | 295.60 | 63,511 | +14.00(+4.97%) |
Nov 09, 2018 | 285.00 | 288.80 | 272.50 | 281.60 | 37,110 | +10.20(+3.76%) |
Nov 08, 2018 | 263.30 | 273.80 | 259.10 | 271.40 | 43,925 | +12.00(+4.63%) |
Nov 07, 2018 | 247.30 | 263.80 | 245.60 | 259.40 | 48,535 | +7.10(+2.81%) |
Nov 06, 2018 | 240.90 | 262.00 | 239.80 | 252.30 | 38,004 | +6.80(+2.77%) |
Nov 05, 2018 | 234.90 | 246.10 | 230.30 | 245.50 | 41,836 | +1.00(+0.41%) |
Nov 02, 2018 | 239.90 | 246.40 | 235.00 | 244.50 | 79,360 | +7.20(+3.03%) |