Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 119.60 | 119.60 | 104.20 | 115.80 | 103,855 | -1.60(-1.36%) |
Dec 28, 2018 | 138.00 | 145.00 | 115.20 | 117.40 | 358,175 | -23.40(-16.62%) |
Dec 27, 2018 | 120.60 | 191.80 | 115.00 | 140.80 | 2,010,302 | +49.20(+53.71%) |
Dec 26, 2018 | 95.00 | 98.00 | 88.20 | 91.60 | 51,978 | -3.40(-3.58%) |
Dec 24, 2018 | 95.60 | 98.80 | 92.00 | 95.00 | 18,925 | -1.00(-1.04%) |
Dec 21, 2018 | 107.80 | 108.40 | 95.50 | 96.00 | 53,140 | -11.40(-10.61%) |
Dec 20, 2018 | 118.00 | 119.60 | 106.60 | 107.40 | 39,375 | -5.00(-4.45%) |
Dec 19, 2018 | 124.00 | 126.20 | 110.60 | 112.40 | 30,725 | -11.60(-9.35%) |
Dec 18, 2018 | 132.20 | 133.60 | 122.20 | 124.00 | 29,530 | -6.00(-4.62%) |
Dec 17, 2018 | 134.00 | 138.20 | 128.80 | 130.00 | 17,518 | -5.00(-3.70%) |
Dec 14, 2018 | 135.80 | 143.80 | 132.80 | 135.00 | 17,570 | -1.60(-1.17%) |
Dec 13, 2018 | 143.20 | 143.60 | 134.61 | 136.60 | 20,834 | -6.00(-4.21%) |
Dec 12, 2018 | 139.60 | 149.20 | 133.80 | 142.60 | 27,721 | +3.00(+2.15%) |
Dec 11, 2018 | 144.00 | 144.47 | 126.23 | 139.60 | 56,748 | -2.80(-1.97%) |
Dec 10, 2018 | 145.40 | 148.60 | 140.60 | 142.40 | 20,108 | -4.00(-2.73%) |
Dec 07, 2018 | 152.40 | 154.40 | 144.60 | 146.40 | 19,075 | -5.80(-3.81%) |
Dec 06, 2018 | 152.00 | 156.60 | 148.20 | 152.20 | 35,552 | -3.00(-1.93%) |
Dec 04, 2018 | 165.40 | 167.60 | 154.70 | 155.20 | 29,170 | -10.80(-6.51%) |
Dec 03, 2018 | 169.40 | 172.00 | 161.89 | 166.00 | 21,796 | +2.60(+1.59%) |
Nov 30, 2018 | 162.20 | 164.20 | 157.00 | 163.40 | 24,185 | +1.00(+0.62%) |
Nov 29, 2018 | 166.40 | 172.00 | 161.60 | 162.40 | 18,500 | -3.80(-2.29%) |
Nov 28, 2018 | 156.60 | 168.00 | 154.20 | 166.20 | 30,834 | +11.20(+7.23%) |
Nov 27, 2018 | 162.40 | 163.80 | 154.40 | 155.00 | 13,498 | -7.20(-4.44%) |
Nov 26, 2018 | 162.20 | 164.99 | 161.00 | 162.20 | 8,691 | +2.20(+1.37%) |
Nov 23, 2018 | 158.40 | 165.80 | 158.40 | 160.00 | 6,260 | -1.00(-0.62%) |
Nov 21, 2018 | 161.00 | 161.00 | 161.00 | 0 | +4.80(+3.07%) | |
Nov 20, 2018 | 157.40 | 160.60 | 150.80 | 156.20 | 19,952 | -5.20(-3.22%) |
Nov 19, 2018 | 173.20 | 173.20 | 160.00 | 161.40 | 23,897 | -13.00(-7.45%) |
Nov 16, 2018 | 177.20 | 179.20 | 171.60 | 174.40 | 11,710 | -3.40(-1.91%) |
Nov 15, 2018 | 171.20 | 181.90 | 170.80 | 177.80 | 12,639 | +6.20(+3.61%) |
Nov 14, 2018 | 177.20 | 180.00 | 169.20 | 171.60 | 12,330 | -3.00(-1.72%) |
Nov 13, 2018 | 173.20 | 185.00 | 172.80 | 174.60 | 13,134 | +1.40(+0.81%) |
Nov 12, 2018 | 183.60 | 183.60 | 170.40 | 173.20 | 19,060 | -12.00(-6.48%) |
Nov 09, 2018 | 188.20 | 189.80 | 172.20 | 185.20 | 17,060 | -5.20(-2.73%) |
Nov 08, 2018 | 199.40 | 199.40 | 188.00 | 190.40 | 18,024 | -10.40(-5.18%) |
Nov 07, 2018 | 191.40 | 205.40 | 185.60 | 200.80 | 39,015 | +11.40(+6.02%) |
Nov 06, 2018 | 168.60 | 197.20 | 166.60 | 189.40 | 68,760 | +19.20(+11.28%) |
Nov 05, 2018 | 173.00 | 173.59 | 162.20 | 170.20 | 16,897 | -2.20(-1.28%) |
Nov 02, 2018 | 184.00 | 184.00 | 169.00 | 172.40 | 21,555 | -11.20(-6.10%) |
Nov 01, 2018 | 162.20 | 185.60 | 162.20 | 183.60 | 34,836 | +22.80(+14.18%) |
Oct 31, 2018 | 162.60 | 165.80 | 147.20 | 160.80 | 45,954 | -15.00(-8.53%) |
Oct 30, 2018 | 169.00 | 180.60 | 165.00 | 175.80 | 29,841 | +6.20(+3.66%) |
Oct 29, 2018 | 164.00 | 172.00 | 161.60 | 169.60 | 23,706 | +10.80(+6.80%) |
Oct 26, 2018 | 171.20 | 173.80 | 156.40 | 158.80 | 31,740 | -15.20(-8.74%) |
Oct 25, 2018 | 164.00 | 177.60 | 162.20 | 174.00 | 26,356 | +8.60(+5.20%) |
Oct 24, 2018 | 172.60 | 179.60 | 165.40 | 165.40 | 21,045 | -7.00(-4.06%) |
Oct 23, 2018 | 170.80 | 175.60 | 161.60 | 172.40 | 19,850 | -1.60(-0.92%) |
Oct 22, 2018 | 180.60 | 183.60 | 172.20 | 174.00 | 20,725 | -6.40(-3.55%) |
Oct 19, 2018 | 187.60 | 193.00 | 180.40 | 180.40 | 18,050 | -8.00(-4.25%) |
Oct 18, 2018 | 194.00 | 194.20 | 181.40 | 188.40 | 17,377 | -6.00(-3.09%) |
Oct 17, 2018 | 193.80 | 196.80 | 188.20 | 194.40 | 10,811 | -0.20(-0.10%) |
Oct 16, 2018 | 185.80 | 198.40 | 182.20 | 194.60 | 20,941 | +10.40(+5.65%) |
Oct 15, 2018 | 181.60 | 186.20 | 175.60 | 184.20 | 16,901 | +0.00(+0.00%) |
Oct 12, 2018 | 182.80 | 185.80 | 176.80 | 184.20 | 21,460 | +1.60(+0.88%) |
Oct 11, 2018 | 171.40 | 188.40 | 170.00 | 182.60 | 38,828 | +11.40(+6.66%) |
Oct 10, 2018 | 179.60 | 180.80 | 170.00 | 171.20 | 22,729 | -10.60(-5.83%) |
Oct 09, 2018 | 178.80 | 183.00 | 177.00 | 181.80 | 16,268 | +1.80(+1.00%) |
Oct 08, 2018 | 186.00 | 191.40 | 178.00 | 180.00 | 19,925 | -7.40(-3.95%) |
Oct 05, 2018 | 196.80 | 198.40 | 183.40 | 187.40 | 22,670 | -9.80(-4.97%) |
Oct 04, 2018 | 202.40 | 206.00 | 196.00 | 197.20 | 17,438 | -4.20(-2.09%) |
Oct 03, 2018 | 198.80 | 203.60 | 189.00 | 201.40 | 27,794 | +1.80(+0.90%) |
Oct 02, 2018 | 200.60 | 202.81 | 196.00 | 199.60 | 16,071 | -3.40(-1.67%) |