Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2019 | 619.04 | 619.04 | 619.04 | 0 | -2.40(-0.39%) | |
Jan 28, 2019 | 617.60 | 639.84 | 616.64 | 621.44 | 1,965,553 | +24.96(+4.18%) |
Jan 25, 2019 | 605.12 | 609.44 | 593.76 | 596.48 | 1,956,943 | -23.04(-3.72%) |
Jan 24, 2019 | 641.92 | 650.24 | 618.40 | 619.52 | 1,605,536 | -20.80(-3.25%) |
Jan 23, 2019 | 634.88 | 680.00 | 633.60 | 640.32 | 2,083,746 | -9.28(-1.43%) |
Jan 22, 2019 | 599.52 | 653.92 | 598.40 | 649.60 | 2,552,712 | +56.32(+9.49%) |
Jan 18, 2019 | 590.56 | 600.16 | 581.60 | 593.28 | 2,146,231 | -15.36(-2.52%) |
Jan 17, 2019 | 618.72 | 619.36 | 598.56 | 608.64 | 1,674,824 | -4.48(-0.73%) |
Jan 16, 2019 | 596.80 | 614.56 | 594.24 | 613.12 | 1,503,693 | +10.56(+1.75%) |
Jan 15, 2019 | 627.52 | 627.84 | 601.76 | 602.56 | 1,938,734 | -28.80(-4.56%) |
Jan 14, 2019 | 645.60 | 646.88 | 621.12 | 631.36 | 1,632,391 | +2.40(+0.38%) |
Jan 11, 2019 | 658.72 | 661.12 | 627.84 | 628.96 | 1,933,000 | -21.44(-3.30%) |
Jan 10, 2019 | 668.00 | 676.80 | 649.76 | 650.40 | 1,700,398 | -6.88(-1.05%) |
Jan 09, 2019 | 666.56 | 672.16 | 648.64 | 657.28 | 2,044,516 | -14.72(-2.19%) |
Jan 08, 2019 | 674.72 | 698.08 | 670.40 | 672.00 | 1,700,379 | -15.04(-2.19%) |
Jan 07, 2019 | 696.16 | 706.40 | 677.60 | 687.04 | 2,097,120 | -16.00(-2.28%) |
Jan 04, 2019 | 731.04 | 737.12 | 699.76 | 703.04 | 2,554,675 | -56.48(-7.44%) |
Jan 03, 2019 | 743.52 | 778.40 | 740.16 | 759.52 | 2,612,007 | +31.52(+4.33%) |
Jan 02, 2019 | 776.80 | 780.80 | 725.12 | 728.00 | 2,405,435 | -22.08(-2.94%) |
Dec 31, 2018 | 759.52 | 769.36 | 749.92 | 750.08 | 2,419,331 | -31.04(-3.97%) |
Dec 28, 2018 | 782.08 | 805.44 | 760.80 | 781.12 | 3,087,062 | +0.80(+0.10%) |
Dec 27, 2018 | 794.24 | 831.84 | 774.40 | 780.32 | 4,236,335 | +29.92(+3.99%) |
Dec 26, 2018 | 786.08 | 805.92 | 747.20 | 750.40 | 3,327,404 | -39.20(-4.96%) |
Dec 24, 2018 | 763.20 | 791.20 | 758.72 | 789.60 | 2,138,625 | +35.04(+4.64%) |
Dec 21, 2018 | 717.12 | 762.88 | 706.56 | 754.56 | 4,791,750 | +38.56(+5.39%) |
Dec 20, 2018 | 699.52 | 738.56 | 687.52 | 716.00 | 3,975,149 | +34.08(+5.00%) |
Dec 19, 2018 | 683.68 | 703.36 | 649.60 | 681.92 | 4,475,725 | -3.52(-0.51%) |
Dec 18, 2018 | 668.48 | 703.68 | 667.36 | 685.44 | 3,353,803 | +2.72(+0.40%) |
Dec 17, 2018 | 655.52 | 694.56 | 645.12 | 682.72 | 3,625,641 | +33.92(+5.23%) |
Dec 14, 2018 | 638.24 | 653.76 | 630.24 | 648.80 | 2,185,212 | +24.64(+3.95%) |
Dec 13, 2018 | 624.32 | 638.72 | 616.80 | 624.16 | 2,224,476 | -8.64(-1.37%) |
Dec 12, 2018 | 620.80 | 634.72 | 613.12 | 632.80 | 1,998,992 | -6.88(-1.08%) |
Dec 11, 2018 | 619.68 | 660.64 | 617.44 | 639.68 | 2,607,362 | -2.08(-0.32%) |
Dec 10, 2018 | 645.92 | 678.08 | 633.76 | 641.76 | 3,607,645 | -3.04(-0.47%) |
Dec 07, 2018 | 603.04 | 656.16 | 590.40 | 644.80 | 3,948,437 | +43.52(+7.24%) |
Dec 06, 2018 | 636.80 | 666.56 | 599.04 | 601.28 | 5,229,663 | +12.80(+2.18%) |
Dec 04, 2018 | 526.72 | 598.56 | 515.68 | 588.48 | 4,330,356 | +68.48(+13.17%) |
Dec 03, 2018 | 512.64 | 528.00 | 509.28 | 520.00 | 2,387,657 | -31.84(-5.77%) |
Nov 30, 2018 | 571.52 | 574.08 | 547.84 | 551.84 | 1,869,612 | -15.84(-2.79%) |
Nov 29, 2018 | 566.40 | 587.84 | 558.72 | 567.68 | 2,120,859 | +11.04(+1.98%) |
Nov 28, 2018 | 565.60 | 579.36 | 551.84 | 556.64 | 2,037,779 | -16.96(-2.96%) |
Nov 27, 2018 | 589.92 | 596.48 | 571.52 | 573.60 | 1,681,780 | -10.40(-1.78%) |
Nov 26, 2018 | 605.60 | 606.24 | 584.00 | 584.00 | 1,567,221 | -33.60(-5.44%) |
Nov 23, 2018 | 626.56 | 631.36 | 612.96 | 617.60 | 1,065,693 | +2.88(+0.47%) |
Nov 21, 2018 | 614.72 | 614.72 | 614.72 | 0 | -14.72(-2.34%) | |
Nov 20, 2018 | 632.48 | 644.96 | 619.52 | 629.44 | 4,238,635 | +33.28(+5.58%) |
Nov 19, 2018 | 563.04 | 599.68 | 558.40 | 596.16 | 3,019,502 | +33.44(+5.94%) |
Nov 16, 2018 | 599.20 | 605.12 | 560.32 | 562.72 | 2,595,200 | -26.56(-4.51%) |
Nov 15, 2018 | 607.52 | 609.92 | 585.60 | 589.28 | 2,462,793 | -6.56(-1.10%) |
Nov 14, 2018 | 569.44 | 612.96 | 568.00 | 595.84 | 3,098,138 | +14.24(+2.45%) |
Nov 13, 2018 | 577.28 | 596.96 | 565.12 | 581.60 | 3,049,703 | +5.28(+0.92%) |
Nov 12, 2018 | 534.24 | 580.32 | 532.16 | 576.32 | 3,105,965 | +43.36(+8.14%) |
Nov 09, 2018 | 526.88 | 547.52 | 522.88 | 532.96 | 2,441,925 | +15.04(+2.90%) |
Nov 08, 2018 | 521.44 | 525.76 | 504.96 | 517.92 | 1,949,377 | -3.20(-0.61%) |
Nov 07, 2018 | 540.80 | 541.12 | 520.00 | 521.12 | 2,562,961 | -40.32(-7.18%) |
Nov 06, 2018 | 580.48 | 582.08 | 561.12 | 561.44 | 1,646,764 | -17.28(-2.99%) |
Nov 05, 2018 | 587.68 | 591.84 | 574.08 | 578.72 | 1,665,676 | -8.16(-1.39%) |
Nov 02, 2018 | 571.84 | 609.12 | 563.52 | 586.88 | 3,128,400 | +4.80(+0.82%) |