Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 502.51 | 503.64 | 470.39 | 473.02 | 180,202 | -22.92(-4.62%) |
Jan 30, 2019 | 529.94 | 547.41 | 495.37 | 495.94 | 146,629 | -44.52(-8.24%) |
Jan 29, 2019 | 533.88 | 555.67 | 533.88 | 540.46 | 117,264 | -1.32(-0.24%) |
Jan 28, 2019 | 519.42 | 545.15 | 518.86 | 541.77 | 168,859 | +42.08(+8.42%) |
Jan 25, 2019 | 524.12 | 540.65 | 498.57 | 499.69 | 175,784 | -36.63(-6.83%) |
Jan 24, 2019 | 552.11 | 559.81 | 535.01 | 536.33 | 130,918 | -15.22(-2.76%) |
Jan 23, 2019 | 519.42 | 574.46 | 512.47 | 551.54 | 230,834 | +19.73(+3.71%) |
Jan 22, 2019 | 498.75 | 540.08 | 496.50 | 531.82 | 243,928 | +45.27(+9.31%) |
Jan 18, 2019 | 492.37 | 518.29 | 486.17 | 486.54 | 165,233 | -15.22(-3.03%) |
Jan 17, 2019 | 522.24 | 525.43 | 489.93 | 501.76 | 168,218 | -12.96(-2.52%) |
Jan 16, 2019 | 503.26 | 517.16 | 475.27 | 514.72 | 189,732 | +5.07(+1.00%) |
Jan 15, 2019 | 542.71 | 548.54 | 508.15 | 509.65 | 187,804 | -39.45(-7.18%) |
Jan 14, 2019 | 530.88 | 551.17 | 521.67 | 549.10 | 178,768 | +33.81(+6.56%) |
Jan 11, 2019 | 519.04 | 529.19 | 507.96 | 515.29 | 178,057 | +2.82(+0.55%) |
Jan 10, 2019 | 556.05 | 572.96 | 509.65 | 512.47 | 351,702 | -26.68(-4.95%) |
Jan 09, 2019 | 538.39 | 549.29 | 523.18 | 539.14 | 210,729 | -6.57(-1.20%) |
Jan 08, 2019 | 545.15 | 594.75 | 535.57 | 545.72 | 272,123 | -19.73(-3.49%) |
Jan 07, 2019 | 650.54 | 650.54 | 558.12 | 565.44 | 234,311 | -124.17(-18.01%) |
Jan 04, 2019 | 784.48 | 789.74 | 683.04 | 689.62 | 171,893 | -133.38(-16.21%) |
Jan 03, 2019 | 767.58 | 827.31 | 749.73 | 822.99 | 103,990 | +51.66(+6.70%) |
Jan 02, 2019 | 846.47 | 859.44 | 770.21 | 771.33 | 90,861 | -32.31(-4.02%) |
Dec 31, 2018 | 845.16 | 851.73 | 799.89 | 803.64 | 87,908 | -65.00(-7.48%) |
Dec 28, 2018 | 885.36 | 914.29 | 811.53 | 868.64 | 101,211 | -24.05(-2.69%) |
Dec 27, 2018 | 915.61 | 989.81 | 872.21 | 892.69 | 94,310 | +25.57(+2.95%) |
Dec 26, 2018 | 1063 | 1079 | 859.44 | 867.11 | 143,565 | -241.90(-21.81%) |
Dec 24, 2018 | 1149 | 1165 | 1038 | 1109 | 74,727 | +6.36(+0.58%) |
Dec 21, 2018 | 954.29 | 1109 | 954.29 | 1103 | 108,739 | +129.65(+13.32%) |
Dec 20, 2018 | 898.17 | 1007 | 877.59 | 973.00 | 119,337 | +92.04(+10.45%) |
Dec 19, 2018 | 795.09 | 912.57 | 743.64 | 880.96 | 92,274 | +84.75(+10.64%) |
Dec 18, 2018 | 730.54 | 834.56 | 726.43 | 796.21 | 105,211 | +37.79(+4.98%) |
Dec 17, 2018 | 716.14 | 766.84 | 675.36 | 758.42 | 104,609 | +52.19(+7.39%) |
Dec 14, 2018 | 696.50 | 714.83 | 671.24 | 706.23 | 75,192 | +26.75(+3.94%) |
Dec 13, 2018 | 619.79 | 681.90 | 613.81 | 679.47 | 118,672 | +53.32(+8.51%) |
Dec 12, 2018 | 634.01 | 639.06 | 605.95 | 626.15 | 79,020 | -29.00(-4.43%) |
Dec 11, 2018 | 626.72 | 676.29 | 617.74 | 655.15 | 93,394 | +4.86(+0.75%) |
Dec 10, 2018 | 682.09 | 715.39 | 640.56 | 650.29 | 95,807 | -23.38(-3.47%) |
Dec 07, 2018 | 617.36 | 685.27 | 600.52 | 673.67 | 112,973 | +56.87(+9.22%) |
Dec 06, 2018 | 655.34 | 673.11 | 611.56 | 616.80 | 155,898 | -7.11(-1.14%) |
Dec 04, 2018 | 555.63 | 627.65 | 530.37 | 623.91 | 167,517 | +81.38(+15.00%) |
Dec 03, 2018 | 544.59 | 569.47 | 538.41 | 542.53 | 105,062 | -70.15(-11.45%) |
Nov 30, 2018 | 640.56 | 651.04 | 612.68 | 612.68 | 68,633 | -27.31(-4.27%) |
Nov 29, 2018 | 640.75 | 653.47 | 613.81 | 640.00 | 87,114 | +13.10(+2.09%) |
Nov 28, 2018 | 686.02 | 716.51 | 625.59 | 626.90 | 88,167 | -82.69(-11.65%) |
Nov 27, 2018 | 676.85 | 717.45 | 674.79 | 709.59 | 70,319 | +50.70(+7.69%) |
Nov 26, 2018 | 679.10 | 694.44 | 652.35 | 658.89 | 88,884 | -49.39(-6.97%) |
Nov 23, 2018 | 739.15 | 740.09 | 670.87 | 708.28 | 67,244 | -8.23(-1.15%) |
Nov 21, 2018 | 716.51 | 716.51 | 716.51 | 0 | -45.46(-5.97%) | |
Nov 20, 2018 | 796.21 | 816.04 | 728.86 | 761.97 | 104,143 | +16.84(+2.26%) |
Nov 19, 2018 | 692.19 | 768.34 | 682.28 | 745.14 | 116,893 | +66.34(+9.77%) |
Nov 16, 2018 | 753.93 | 760.20 | 665.44 | 678.80 | 104,720 | -52.87(-7.23%) |
Nov 15, 2018 | 827.64 | 834.19 | 720.07 | 731.67 | 107,339 | -92.79(-11.25%) |
Nov 14, 2018 | 725.12 | 850.46 | 718.01 | 824.46 | 139,136 | +71.09(+9.44%) |
Nov 13, 2018 | 730.54 | 756.74 | 690.32 | 753.37 | 122,736 | +10.10(+1.36%) |
Nov 12, 2018 | 670.12 | 749.63 | 667.12 | 743.27 | 196,605 | +79.88(+12.04%) |
Nov 09, 2018 | 611.75 | 674.61 | 607.82 | 663.38 | 137,182 | +69.97(+11.79%) |
Nov 08, 2018 | 579.95 | 595.85 | 559.37 | 593.42 | 75,671 | +24.32(+4.27%) |
Nov 07, 2018 | 600.52 | 605.58 | 562.17 | 569.10 | 118,718 | -47.33(-7.68%) |
Nov 06, 2018 | 611.38 | 627.84 | 587.43 | 616.43 | 85,721 | +5.05(+0.83%) |
Nov 05, 2018 | 598.65 | 650.48 | 591.17 | 611.38 | 122,331 | +14.40(+2.41%) |
Nov 02, 2018 | 594.91 | 630.46 | 558.81 | 596.97 | 155,067 | -16.65(-2.71%) |