Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 519.84 | 519.84 | 509.00 | 513.91 | 468 | -1.11(-0.22%) |
Jan 30, 2019 | 518.63 | 531.15 | 508.25 | 515.02 | 541 | -23.19(-4.31%) |
Jan 29, 2019 | 515.62 | 540.32 | 515.62 | 538.21 | 465 | +18.07(+3.47%) |
Jan 28, 2019 | 526.46 | 535.97 | 518.74 | 520.14 | 367 | +18.82(+3.75%) |
Jan 25, 2019 | 505.98 | 526.22 | 497.25 | 501.31 | 571 | -4.67(-0.92%) |
Jan 24, 2019 | 551.46 | 551.46 | 505.98 | 505.98 | 1,484 | -57.83(-10.26%) |
Jan 23, 2019 | 559.59 | 574.65 | 551.11 | 563.81 | 387 | +0.90(+0.16%) |
Jan 22, 2019 | 544.53 | 564.96 | 538.03 | 562.91 | 533 | +35.24(+6.68%) |
Jan 18, 2019 | 535.50 | 542.12 | 522.25 | 527.67 | 786 | -21.99(-4.00%) |
Jan 17, 2019 | 564.41 | 572.18 | 546.29 | 549.65 | 471 | -14.66(-2.60%) |
Jan 16, 2019 | 552.97 | 567.12 | 548.64 | 564.32 | 1,087 | +9.85(+1.78%) |
Jan 15, 2019 | 545.68 | 557.18 | 544.84 | 554.47 | 195 | -0.51(-0.09%) |
Jan 14, 2019 | 560.24 | 563.29 | 552.37 | 554.99 | 454 | +14.07(+2.60%) |
Jan 11, 2019 | 553.57 | 563.81 | 536.10 | 540.92 | 1,092 | -11.14(-2.02%) |
Jan 10, 2019 | 584.59 | 584.59 | 552.06 | 552.06 | 728 | -15.06(-2.66%) |
Jan 09, 2019 | 576.46 | 589.11 | 563.21 | 567.12 | 773 | -24.46(-4.13%) |
Jan 08, 2019 | 583.99 | 611.54 | 572.24 | 591.58 | 290 | +5.72(+0.98%) |
Jan 07, 2019 | 618.02 | 618.02 | 577.36 | 585.86 | 3,093 | -22.53(-3.70%) |
Jan 04, 2019 | 640.01 | 647.84 | 607.78 | 608.38 | 428 | -63.85(-9.50%) |
Jan 03, 2019 | 638.20 | 672.24 | 628.87 | 672.24 | 1,608 | +69.27(+11.49%) |
Jan 02, 2019 | 623.72 | 623.72 | 592.55 | 602.96 | 3,478 | -12.95(-2.10%) |
Dec 31, 2018 | 604.17 | 619.53 | 604.17 | 615.91 | 86 | -2.41(-0.39%) |
Dec 28, 2018 | 611.40 | 626.15 | 593.63 | 618.32 | 215 | -13.25(-2.10%) |
Dec 27, 2018 | 669.83 | 669.83 | 628.94 | 631.58 | 863 | -5.24(-0.82%) |
Dec 26, 2018 | 712.29 | 715.61 | 636.19 | 636.81 | 456 | -74.01(-10.41%) |
Dec 24, 2018 | 681.98 | 711.73 | 681.98 | 710.83 | 2,270 | +39.06(+5.81%) |
Dec 21, 2018 | 642.93 | 680.78 | 631.51 | 671.77 | 412 | +13.52(+2.05%) |
Dec 20, 2018 | 643.23 | 669.93 | 627.15 | 658.25 | 716 | +15.92(+2.48%) |
Dec 19, 2018 | 593.66 | 649.84 | 591.55 | 642.33 | 569 | +52.27(+8.86%) |
Dec 18, 2018 | 585.82 | 593.21 | 577.43 | 590.05 | 540 | -24.27(-3.95%) |
Dec 17, 2018 | 600.87 | 619.19 | 579.84 | 614.32 | 515 | +20.96(+3.53%) |
Dec 14, 2018 | 588.25 | 593.36 | 576.23 | 593.36 | 249 | +11.53(+1.98%) |
Dec 13, 2018 | 564.82 | 585.49 | 564.82 | 581.83 | 197 | +8.00(+1.39%) |
Dec 12, 2018 | 579.84 | 582.74 | 563.31 | 573.83 | 320 | -25.24(-4.21%) |
Dec 11, 2018 | 572.44 | 599.07 | 570.46 | 599.07 | 268 | +4.51(+0.76%) |
Dec 10, 2018 | 626.40 | 626.40 | 590.98 | 594.56 | 540 | -32.15(-5.13%) |
Dec 07, 2018 | 572.93 | 630.91 | 572.93 | 626.71 | 369 | +52.28(+9.10%) |
Dec 06, 2018 | 610.78 | 610.78 | 574.43 | 574.43 | 1,852 | -6.91(-1.19%) |
Dec 04, 2018 | 539.58 | 581.34 | 538.38 | 581.34 | 382 | +52.28(+9.88%) |
Dec 03, 2018 | 513.14 | 538.38 | 510.55 | 529.06 | 1,115 | -21.63(-3.93%) |
Nov 30, 2018 | 565.42 | 565.42 | 550.70 | 550.70 | 53 | -12.94(-2.30%) |
Nov 29, 2018 | 562.71 | 573.68 | 562.71 | 563.64 | 79 | +1.22(+0.22%) |
Nov 28, 2018 | 588.25 | 596.66 | 562.11 | 562.41 | 1,225 | -30.94(-5.22%) |
Nov 27, 2018 | 596.36 | 600.87 | 582.01 | 593.36 | 376 | +2.40(+0.41%) |
Nov 26, 2018 | 605.67 | 609.28 | 590.95 | 590.95 | 257 | -20.73(-3.39%) |
Nov 23, 2018 | 640.22 | 640.22 | 609.88 | 611.68 | 66 | -2.26(-0.37%) |
Nov 21, 2018 | 613.95 | 613.95 | 613.95 | 0 | +3.16(+0.52%) | |
Nov 20, 2018 | 653.44 | 653.44 | 593.36 | 610.78 | 1,814 | -5.31(-0.86%) |
Nov 19, 2018 | 572.33 | 616.10 | 572.33 | 616.10 | 802 | +48.28(+8.50%) |
Nov 16, 2018 | 603.57 | 603.57 | 564.82 | 567.82 | 2,369 | +19.23(+3.50%) |
Nov 15, 2018 | 576.83 | 578.63 | 546.49 | 548.59 | 378 | -32.97(-5.67%) |
Nov 14, 2018 | 575.33 | 594.08 | 562.43 | 581.56 | 417 | -4.28(-0.73%) |
Nov 13, 2018 | 615.29 | 615.29 | 566.92 | 585.85 | 306 | -14.42(-2.40%) |
Nov 12, 2018 | 562.11 | 607.38 | 562.11 | 600.27 | 446 | +49.57(+9.00%) |
Nov 09, 2018 | 566.92 | 566.92 | 547.39 | 550.70 | 649 | +13.22(+2.46%) |
Nov 08, 2018 | 534.77 | 540.48 | 527.26 | 537.48 | 3,058 | +5.11(+0.96%) |
Nov 07, 2018 | 540.18 | 547.69 | 529.36 | 532.37 | 597 | -16.82(-3.06%) |
Nov 06, 2018 | 561.51 | 561.51 | 543.93 | 549.19 | 783 | -6.34(-1.14%) |
Nov 05, 2018 | 557.30 | 572.33 | 552.50 | 555.53 | 567 | +6.34(+1.15%) |
Nov 02, 2018 | 552.80 | 558.51 | 530.26 | 549.19 | 925 | +15.02(+2.81%) |