Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 399.74 | 430.07 | 391.96 | 422.29 | 78,629 | +19.44(+4.83%) |
Jan 30, 2019 | 430.85 | 440.57 | 402.85 | 402.85 | 81,620 | -31.88(-7.33%) |
Jan 29, 2019 | 433.18 | 447.95 | 432.40 | 434.73 | 55,999 | -12.05(-2.70%) |
Jan 28, 2019 | 454.56 | 464.29 | 443.68 | 446.79 | 72,456 | +21.00(+4.93%) |
Jan 25, 2019 | 440.57 | 442.90 | 412.57 | 425.79 | 102,793 | -25.66(-5.68%) |
Jan 24, 2019 | 456.90 | 475.17 | 441.34 | 451.45 | 78,897 | -8.17(-1.78%) |
Jan 23, 2019 | 423.85 | 468.17 | 422.68 | 459.62 | 75,118 | +22.55(+5.16%) |
Jan 22, 2019 | 403.24 | 439.01 | 402.46 | 437.07 | 96,660 | +48.22(+12.40%) |
Jan 18, 2019 | 399.35 | 409.85 | 388.07 | 388.85 | 86,203 | -22.94(-5.57%) |
Jan 17, 2019 | 430.46 | 436.68 | 405.96 | 411.79 | 79,696 | -8.94(-2.13%) |
Jan 16, 2019 | 423.07 | 428.12 | 407.12 | 420.74 | 89,679 | -0.78(-0.18%) |
Jan 15, 2019 | 428.90 | 432.79 | 414.51 | 421.51 | 66,338 | -14.78(-3.39%) |
Jan 14, 2019 | 455.73 | 457.29 | 424.62 | 436.29 | 97,025 | -1.56(-0.36%) |
Jan 11, 2019 | 436.68 | 451.45 | 424.23 | 437.84 | 78,025 | +14.39(+3.40%) |
Jan 10, 2019 | 445.23 | 458.45 | 421.12 | 423.46 | 87,947 | -4.28(-1.00%) |
Jan 09, 2019 | 442.90 | 460.79 | 423.46 | 427.73 | 111,762 | -34.22(-7.41%) |
Jan 08, 2019 | 447.18 | 486.06 | 441.34 | 461.95 | 100,140 | -12.83(-2.70%) |
Jan 07, 2019 | 514.84 | 530.00 | 460.84 | 474.79 | 92,911 | -57.16(-10.75%) |
Jan 04, 2019 | 590.66 | 605.05 | 528.06 | 531.95 | 76,260 | -102.66(-16.18%) |
Jan 03, 2019 | 623.71 | 677.38 | 601.94 | 634.60 | 71,414 | +10.11(+1.62%) |
Jan 02, 2019 | 731.04 | 752.03 | 612.44 | 624.49 | 109,645 | -59.49(-8.70%) |
Dec 31, 2018 | 669.21 | 723.84 | 659.88 | 683.99 | 103,749 | -12.05(-1.73%) |
Dec 28, 2018 | 647.82 | 705.76 | 635.38 | 696.04 | 97,225 | +34.61(+5.23%) |
Dec 27, 2018 | 729.87 | 750.48 | 657.54 | 661.43 | 67,589 | -15.54(-2.30%) |
Dec 26, 2018 | 930.02 | 1014 | 672.71 | 676.98 | 180,396 | -308.84(-31.33%) |
Dec 24, 2018 | 900.96 | 986.59 | 885.46 | 985.82 | 58,071 | +124.39(+14.44%) |
Dec 21, 2018 | 799.43 | 873.83 | 774.63 | 861.43 | 85,458 | +56.19(+6.98%) |
Dec 20, 2018 | 764.94 | 817.25 | 708.75 | 805.24 | 130,824 | +80.21(+11.06%) |
Dec 19, 2018 | 676.59 | 737.43 | 632.41 | 725.03 | 183,485 | +33.33(+4.82%) |
Dec 18, 2018 | 629.70 | 702.94 | 629.31 | 691.70 | 150,442 | +52.70(+8.25%) |
Dec 17, 2018 | 592.50 | 646.36 | 568.47 | 639.00 | 248,443 | +54.25(+9.28%) |
Dec 14, 2018 | 531.27 | 590.37 | 527.78 | 584.75 | 204,279 | +70.14(+13.63%) |
Dec 13, 2018 | 509.19 | 527.40 | 499.88 | 514.61 | 69,366 | +7.75(+1.53%) |
Dec 12, 2018 | 492.91 | 506.86 | 465.01 | 506.86 | 125,687 | -10.46(-2.02%) |
Dec 11, 2018 | 480.12 | 528.17 | 475.47 | 517.32 | 181,291 | +5.43(+1.06%) |
Dec 10, 2018 | 483.22 | 533.21 | 469.66 | 511.90 | 82,384 | +47.27(+10.17%) |
Dec 07, 2018 | 417.35 | 469.66 | 401.85 | 464.62 | 79,577 | +4.26(+0.93%) |
Dec 06, 2018 | 447.18 | 494.85 | 447.18 | 460.36 | 144,662 | +41.46(+9.90%) |
Dec 04, 2018 | 385.57 | 421.22 | 375.11 | 418.90 | 68,987 | +37.98(+9.97%) |
Dec 03, 2018 | 382.86 | 405.72 | 375.88 | 380.92 | 52,652 | -43.01(-10.15%) |
Nov 30, 2018 | 420.06 | 438.66 | 413.86 | 423.93 | 83,234 | +18.99(+4.69%) |
Nov 29, 2018 | 404.94 | 420.06 | 392.93 | 404.94 | 67,775 | -9.30(-2.25%) |
Nov 28, 2018 | 430.52 | 454.55 | 411.53 | 414.25 | 95,674 | -19.38(-4.47%) |
Nov 27, 2018 | 419.67 | 444.08 | 408.82 | 433.62 | 100,604 | +17.82(+4.29%) |
Nov 26, 2018 | 422.00 | 427.42 | 401.07 | 415.80 | 112,386 | -21.70(-4.96%) |
Nov 23, 2018 | 440.21 | 443.31 | 423.93 | 437.50 | 46,084 | +44.18(+11.23%) |
Nov 21, 2018 | 393.32 | 393.32 | 393.32 | 0 | -33.71(-7.89%) | |
Nov 20, 2018 | 395.26 | 433.23 | 394.48 | 427.03 | 128,879 | +53.48(+14.32%) |
Nov 19, 2018 | 377.82 | 387.12 | 365.03 | 373.56 | 76,717 | +6.98(+1.90%) |
Nov 16, 2018 | 354.96 | 381.31 | 348.76 | 366.58 | 75,010 | +1.16(+0.32%) |
Nov 15, 2018 | 389.06 | 395.26 | 361.16 | 365.42 | 69,620 | -17.05(-4.46%) |
Nov 14, 2018 | 349.92 | 395.26 | 344.11 | 382.47 | 93,991 | +0.00(+0.00%) |
Nov 13, 2018 | 355.34 | 386.73 | 344.11 | 382.47 | 155,586 | +27.13(+7.63%) |
Nov 12, 2018 | 310.39 | 357.28 | 306.13 | 355.34 | 114,763 | +34.10(+10.61%) |
Nov 09, 2018 | 337.52 | 349.53 | 315.04 | 321.24 | 152,802 | -0.39(-0.12%) |
Nov 08, 2018 | 299.93 | 323.18 | 290.24 | 321.63 | 100,028 | +32.94(+11.41%) |
Nov 07, 2018 | 292.96 | 305.36 | 278.62 | 288.69 | 130,853 | -25.19(-8.02%) |
Nov 06, 2018 | 302.26 | 323.57 | 300.71 | 313.88 | 152,873 | +9.69(+3.18%) |
Nov 05, 2018 | 319.31 | 321.63 | 301.48 | 304.19 | 152,877 | -30.23(-9.04%) |
Nov 02, 2018 | 315.04 | 342.94 | 307.68 | 334.42 | 128,926 | +17.05(+5.37%) |