Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 306.44 | 306.44 | 298.68 | 299.34 | 70 | -4.76(-1.57%) |
Jan 30, 2019 | 313.06 | 313.06 | 300.35 | 304.10 | 366 | -4.78(-1.55%) |
Jan 29, 2019 | 307.86 | 308.88 | 307.86 | 308.88 | 21 | -1.01(-0.33%) |
Jan 28, 2019 | 316.12 | 316.12 | 308.76 | 309.89 | 207 | +1.72(+0.56%) |
Jan 25, 2019 | 306.64 | 308.17 | 306.64 | 308.17 | 45 | -9.93(-3.12%) |
Jan 24, 2019 | 320.41 | 320.86 | 318.09 | 318.09 | 31 | -7.29(-2.24%) |
Jan 23, 2019 | 321.02 | 326.83 | 319.71 | 325.38 | 67 | +2.22(+0.69%) |
Jan 22, 2019 | 313.68 | 326.22 | 313.68 | 323.16 | 177 | +13.77(+4.45%) |
Jan 18, 2019 | 318.57 | 318.57 | 309.08 | 309.39 | 117 | -13.68(-4.24%) |
Jan 17, 2019 | 336.32 | 336.32 | 322.24 | 323.07 | 56 | -8.05(-2.43%) |
Jan 16, 2019 | 332.04 | 332.04 | 329.20 | 331.12 | 270 | -7.46(-2.20%) |
Jan 15, 2019 | 343.67 | 343.67 | 338.49 | 338.58 | 138 | -5.70(-1.66%) |
Jan 14, 2019 | 347.34 | 347.34 | 339.99 | 344.28 | 233 | +5.20(+1.53%) |
Jan 11, 2019 | 345.19 | 345.81 | 337.85 | 339.07 | 202 | -1.22(-0.36%) |
Jan 10, 2019 | 355.60 | 355.60 | 340.30 | 340.30 | 243 | -8.51(-2.44%) |
Jan 09, 2019 | 352.54 | 355.91 | 346.11 | 348.81 | 494 | -10.16(-2.83%) |
Jan 08, 2019 | 366.00 | 373.35 | 357.98 | 358.97 | 246 | -18.67(-4.94%) |
Jan 07, 2019 | 388.65 | 388.65 | 369.98 | 377.63 | 314 | -11.63(-2.99%) |
Jan 04, 2019 | 417.42 | 417.42 | 386.66 | 389.26 | 584 | -41.40(-9.61%) |
Jan 03, 2019 | 419.25 | 435.78 | 415.27 | 430.67 | 423 | +18.14(+4.40%) |
Jan 02, 2019 | 425.99 | 429.78 | 407.01 | 412.52 | 436 | +3.06(+0.75%) |
Dec 31, 2018 | 413.13 | 424.46 | 409.46 | 409.46 | 179 | -10.71(-2.55%) |
Dec 28, 2018 | 415.89 | 427.52 | 411.91 | 420.17 | 650 | +0.31(+0.07%) |
Dec 27, 2018 | 444.04 | 460.87 | 419.87 | 419.87 | 1,203 | -7.04(-1.65%) |
Dec 26, 2018 | 485.05 | 496.06 | 426.90 | 426.90 | 2,118 | -67.88(-13.72%) |
Dec 24, 2018 | 466.65 | 494.79 | 466.65 | 494.79 | 503 | +37.86(+8.29%) |
Dec 21, 2018 | 427.20 | 460.38 | 415.86 | 456.93 | 1,523 | +23.92(+5.52%) |
Dec 20, 2018 | 422.01 | 442.47 | 414.36 | 433.01 | 902 | +17.73(+4.27%) |
Dec 19, 2018 | 392.95 | 418.03 | 387.14 | 415.28 | 430 | +22.84(+5.82%) |
Dec 18, 2018 | 386.23 | 398.46 | 379.81 | 392.44 | 285 | -2.05(-0.52%) |
Dec 17, 2018 | 375.52 | 397.54 | 368.49 | 394.48 | 1,043 | +24.62(+6.66%) |
Dec 14, 2018 | 364.82 | 372.47 | 355.95 | 369.87 | 925 | +14.83(+4.18%) |
Dec 13, 2018 | 347.08 | 355.04 | 346.78 | 355.04 | 48 | +11.31(+3.29%) |
Dec 12, 2018 | 338.22 | 343.72 | 336.69 | 343.72 | 209 | -7.95(-2.26%) |
Dec 11, 2018 | 336.38 | 355.34 | 333.57 | 351.67 | 157 | +3.06(+0.88%) |
Dec 10, 2018 | 341.27 | 355.34 | 341.27 | 348.61 | 582 | +7.03(+2.06%) |
Dec 07, 2018 | 324.45 | 342.50 | 322.93 | 341.58 | 405 | +17.49(+5.40%) |
Dec 06, 2018 | 332.71 | 345.15 | 324.09 | 324.09 | 1,594 | +6.67(+2.10%) |
Dec 04, 2018 | 295.10 | 317.42 | 295.10 | 317.42 | 225 | +31.50(+11.02%) |
Dec 03, 2018 | 283.48 | 289.90 | 281.92 | 285.92 | 107 | -7.95(-2.71%) |
Nov 30, 2018 | 298.16 | 298.16 | 292.96 | 293.88 | 107 | -0.92(-0.31%) |
Nov 29, 2018 | 301.52 | 303.95 | 294.79 | 294.79 | 168 | -6.12(-2.03%) |
Nov 28, 2018 | 314.67 | 317.73 | 300.91 | 300.91 | 471 | -15.60(-4.93%) |
Nov 27, 2018 | 314.67 | 318.64 | 311.80 | 316.50 | 77 | +6.12(+1.97%) |
Nov 26, 2018 | 315.28 | 315.28 | 309.40 | 310.39 | 45 | -10.40(-3.24%) |
Nov 23, 2018 | 329.04 | 329.04 | 319.87 | 320.79 | 58 | +0.00(+0.00%) |
Nov 21, 2018 | 320.79 | 320.79 | 320.79 | 0 | -9.17(-2.78%) | |
Nov 20, 2018 | 327.21 | 334.20 | 322.62 | 329.96 | 173 | +14.07(+4.45%) |
Nov 19, 2018 | 305.19 | 316.50 | 300.91 | 315.89 | 571 | +13.45(+4.45%) |
Nov 16, 2018 | 306.72 | 306.72 | 299.99 | 302.44 | 526 | -2.14(-0.70%) |
Nov 15, 2018 | 321.09 | 323.23 | 302.44 | 304.58 | 227 | -11.31(-3.58%) |
Nov 14, 2018 | 299.38 | 320.79 | 299.38 | 315.89 | 707 | +7.51(+2.43%) |
Nov 13, 2018 | 303.05 | 310.46 | 298.46 | 308.39 | 448 | -2.13(-0.69%) |
Nov 12, 2018 | 296.63 | 310.52 | 296.63 | 310.52 | 302 | +16.64(+5.66%) |
Nov 09, 2018 | 294.18 | 299.69 | 293.57 | 293.88 | 451 | +8.70(+3.05%) |
Nov 08, 2018 | 282.56 | 285.17 | 282.56 | 285.17 | 40 | -1.06(-0.37%) |
Nov 07, 2018 | 291.43 | 291.74 | 286.23 | 286.23 | 466 | -13.15(-4.39%) |
Nov 06, 2018 | 299.70 | 300.30 | 296.44 | 299.38 | 54 | -6.42(-2.10%) |
Nov 05, 2018 | 306.42 | 306.42 | 304.27 | 305.80 | 209 | +0.31(+0.10%) |
Nov 02, 2018 | 302.44 | 312.83 | 300.30 | 305.50 | 451 | -7.34(-2.35%) |