Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 168.00 | 170.70 | 157.60 | 162.60 | 20,690 | -5.20(-3.10%) |
Dec 28, 2018 | 166.80 | 171.60 | 160.10 | 167.80 | 38,320 | +0.10(+0.06%) |
Dec 27, 2018 | 172.50 | 174.60 | 160.00 | 167.70 | 22,495 | -4.80(-2.78%) |
Dec 26, 2018 | 160.90 | 172.50 | 159.92 | 172.50 | 30,572 | +12.80(+8.02%) |
Dec 24, 2018 | 153.90 | 162.85 | 145.88 | 159.70 | 29,200 | +5.20(+3.37%) |
Dec 21, 2018 | 160.00 | 162.90 | 147.00 | 154.50 | 341,050 | -5.00(-3.13%) |
Dec 20, 2018 | 159.50 | 164.10 | 153.30 | 159.50 | 38,916 | +2.10(+1.33%) |
Dec 19, 2018 | 154.60 | 174.10 | 152.80 | 157.40 | 56,403 | +3.00(+1.94%) |
Dec 18, 2018 | 152.90 | 160.95 | 150.10 | 154.40 | 41,396 | +3.30(+2.18%) |
Dec 17, 2018 | 158.00 | 158.00 | 150.20 | 151.10 | 36,977 | -8.00(-5.03%) |
Dec 14, 2018 | 160.40 | 166.70 | 152.60 | 159.10 | 32,630 | -6.20(-3.75%) |
Dec 13, 2018 | 156.00 | 167.00 | 152.80 | 165.30 | 34,991 | +7.90(+5.02%) |
Dec 12, 2018 | 147.00 | 159.89 | 145.69 | 157.40 | 37,775 | +10.60(+7.22%) |
Dec 11, 2018 | 143.10 | 150.00 | 143.10 | 146.80 | 29,440 | +4.20(+2.95%) |
Dec 10, 2018 | 145.30 | 148.67 | 131.50 | 142.60 | 31,723 | +2.60(+1.86%) |
Dec 07, 2018 | 137.40 | 148.40 | 137.40 | 140.00 | 22,890 | +2.70(+1.97%) |
Dec 06, 2018 | 126.90 | 140.90 | 126.00 | 137.30 | 26,175 | -6.30(-4.39%) |
Dec 04, 2018 | 134.00 | 150.25 | 134.00 | 143.60 | 36,590 | +6.90(+5.05%) |
Dec 03, 2018 | 128.60 | 141.80 | 128.60 | 136.70 | 40,004 | +8.10(+6.30%) |
Nov 30, 2018 | 120.00 | 137.00 | 120.00 | 128.60 | 30,470 | +7.70(+6.37%) |
Nov 29, 2018 | 118.70 | 125.90 | 118.70 | 120.90 | 4,481 | +1.80(+1.51%) |
Nov 28, 2018 | 122.80 | 125.85 | 116.10 | 119.10 | 11,271 | -3.60(-2.93%) |
Nov 27, 2018 | 120.60 | 124.80 | 118.40 | 122.70 | 7,579 | +0.80(+0.66%) |
Nov 26, 2018 | 125.00 | 125.00 | 117.40 | 121.90 | 6,687 | -2.80(-2.25%) |
Nov 23, 2018 | 123.80 | 125.00 | 122.90 | 124.70 | 2,040 | -0.10(-0.08%) |
Nov 21, 2018 | 124.80 | 124.80 | 124.80 | 0 | +4.10(+3.40%) | |
Nov 20, 2018 | 120.60 | 122.70 | 116.00 | 120.70 | 8,095 | -0.50(-0.41%) |
Nov 19, 2018 | 122.10 | 125.50 | 119.30 | 121.20 | 13,543 | -1.60(-1.30%) |
Nov 16, 2018 | 122.50 | 126.70 | 119.10 | 122.80 | 15,740 | -0.70(-0.57%) |
Nov 15, 2018 | 119.50 | 129.50 | 119.20 | 123.50 | 11,144 | +3.10(+2.57%) |
Nov 14, 2018 | 125.80 | 127.00 | 115.30 | 120.40 | 8,421 | -5.10(-4.06%) |
Nov 13, 2018 | 121.90 | 128.50 | 118.30 | 125.50 | 10,877 | +5.50(+4.58%) |
Nov 12, 2018 | 115.80 | 122.40 | 115.80 | 120.00 | 8,304 | +0.80(+0.67%) |
Nov 09, 2018 | 120.40 | 124.00 | 116.00 | 119.20 | 7,030 | -1.30(-1.08%) |
Nov 08, 2018 | 115.30 | 127.40 | 113.70 | 120.50 | 12,191 | +0.90(+0.75%) |
Nov 07, 2018 | 118.10 | 120.80 | 116.05 | 119.60 | 4,241 | +1.70(+1.44%) |
Nov 06, 2018 | 129.00 | 134.36 | 115.70 | 117.90 | 13,229 | -11.00(-8.53%) |
Nov 05, 2018 | 117.10 | 130.50 | 115.66 | 128.90 | 20,502 | +11.80(+10.08%) |
Nov 02, 2018 | 112.70 | 119.00 | 111.80 | 117.10 | 10,540 | +4.40(+3.90%) |
Nov 01, 2018 | 111.60 | 114.50 | 110.10 | 112.70 | 11,236 | +1.30(+1.17%) |
Oct 31, 2018 | 111.70 | 115.06 | 107.60 | 111.40 | 9,697 | +1.60(+1.46%) |
Oct 30, 2018 | 109.70 | 110.90 | 106.40 | 109.80 | 6,975 | +0.10(+0.09%) |
Oct 29, 2018 | 115.60 | 115.80 | 107.80 | 109.70 | 6,187 | -3.90(-3.43%) |
Oct 26, 2018 | 112.70 | 114.70 | 109.10 | 113.60 | 5,970 | -0.20(-0.18%) |
Oct 25, 2018 | 108.20 | 117.40 | 107.60 | 113.80 | 7,395 | +6.20(+5.76%) |
Oct 24, 2018 | 109.20 | 116.90 | 107.10 | 107.60 | 11,277 | -1.20(-1.10%) |
Oct 23, 2018 | 106.60 | 114.50 | 103.30 | 108.80 | 7,717 | -0.70(-0.64%) |
Oct 22, 2018 | 115.70 | 119.90 | 105.50 | 109.50 | 11,200 | -3.50(-3.10%) |
Oct 19, 2018 | 118.60 | 121.00 | 111.20 | 113.00 | 14,930 | -4.30(-3.67%) |
Oct 18, 2018 | 123.30 | 124.24 | 116.10 | 117.30 | 11,018 | -6.00(-4.87%) |
Oct 17, 2018 | 125.40 | 126.00 | 120.40 | 123.30 | 8,257 | -2.80(-2.22%) |
Oct 16, 2018 | 124.50 | 134.40 | 122.40 | 126.10 | 17,628 | +4.50(+3.70%) |
Oct 15, 2018 | 127.50 | 134.56 | 120.60 | 121.60 | 7,875 | -4.00(-3.18%) |
Oct 12, 2018 | 117.40 | 134.00 | 117.00 | 125.60 | 15,210 | +10.50(+9.12%) |
Oct 11, 2018 | 126.90 | 127.00 | 114.10 | 115.10 | 15,647 | -11.80(-9.30%) |
Oct 10, 2018 | 138.40 | 138.90 | 125.90 | 126.90 | 18,173 | -12.30(-8.84%) |
Oct 09, 2018 | 134.90 | 140.30 | 133.80 | 139.20 | 6,846 | +3.10(+2.28%) |
Oct 08, 2018 | 138.70 | 142.60 | 135.00 | 136.10 | 11,976 | -2.60(-1.87%) |
Oct 05, 2018 | 143.80 | 144.45 | 138.10 | 138.70 | 13,880 | -5.30(-3.68%) |
Oct 04, 2018 | 149.90 | 149.90 | 143.50 | 144.00 | 13,696 | -6.40(-4.26%) |
Oct 03, 2018 | 153.70 | 154.30 | 148.80 | 150.40 | 8,813 | -3.10(-2.02%) |
Oct 02, 2018 | 159.90 | 160.31 | 149.15 | 153.50 | 16,206 | -6.40(-4.00%) |
Oct 01, 2018 | 162.50 | 166.90 | 156.00 | 159.90 | 15,840 | -3.00(-1.84%) |
Sep 28, 2018 | 166.70 | 167.20 | 160.00 | 162.90 | 9,340 | -4.90(-2.92%) |
Sep 27, 2018 | 176.00 | 180.00 | 164.00 | 167.80 | 10,478 | -7.40(-4.22%) |
Sep 26, 2018 | 163.20 | 182.50 | 161.00 | 175.20 | 39,957 | +15.80(+9.91%) |
Sep 25, 2018 | 159.70 | 164.90 | 159.00 | 159.40 | 26,576 | -0.30(-0.19%) |
Sep 24, 2018 | 160.80 | 169.00 | 156.60 | 159.70 | 16,758 | -0.30(-0.19%) |
Sep 21, 2018 | 171.10 | 178.70 | 159.00 | 160.00 | 37,470 | -8.20(-4.88%) |
Sep 20, 2018 | 181.20 | 183.20 | 166.00 | 168.20 | 32,158 | -2.30(-1.35%) |
Sep 19, 2018 | 202.90 | 203.30 | 170.00 | 170.50 | 57,202 | -26.60(-13.50%) |
Sep 18, 2018 | 230.00 | 235.00 | 195.10 | 197.10 | 55,350 | -32.60(-14.19%) |
Sep 17, 2018 | 226.60 | 245.60 | 225.20 | 229.70 | 46,444 | +9.70(+4.41%) |
Sep 14, 2018 | 208.20 | 231.90 | 207.50 | 220.00 | 81,510 | +20.00(+10.00%) |
Sep 13, 2018 | 184.10 | 232.00 | 182.50 | 200.00 | 120,602 | +16.20(+8.81%) |
Sep 12, 2018 | 181.90 | 186.00 | 180.50 | 183.80 | 5,172 | +1.90(+1.04%) |
Sep 11, 2018 | 187.40 | 188.04 | 180.00 | 181.90 | 9,616 | -3.80(-2.05%) |
Sep 10, 2018 | 185.00 | 190.00 | 178.00 | 185.70 | 9,754 | +1.80(+0.98%) |
Sep 07, 2018 | 182.20 | 186.00 | 181.65 | 183.90 | 10,500 | +3.70(+2.05%) |
Sep 06, 2018 | 182.50 | 183.45 | 174.20 | 180.20 | 4,458 | +2.70(+1.52%) |
Sep 05, 2018 | 178.50 | 184.11 | 173.40 | 177.50 | 4,712 | -0.60(-0.34%) |
Sep 04, 2018 | 195.00 | 200.00 | 175.10 | 178.10 | 10,224 | -12.50(-6.56%) |
Aug 31, 2018 | 190.60 | 190.60 | 190.60 | 0 | +5.60(+3.03%) | |
Aug 30, 2018 | 176.60 | 189.60 | 176.60 | 185.00 | 8,588 | +10.00(+5.71%) |
Aug 29, 2018 | 177.60 | 198.50 | 173.50 | 175.00 | 21,809 | -0.80(-0.46%) |
Aug 28, 2018 | 170.50 | 176.40 | 169.13 | 175.80 | 2,668 | +5.60(+3.29%) |
Aug 27, 2018 | 182.10 | 186.32 | 169.90 | 170.20 | 5,832 | -8.80(-4.92%) |
Aug 24, 2018 | 169.00 | 179.90 | 167.45 | 179.00 | 6,640 | +10.90(+6.48%) |
Aug 23, 2018 | 165.70 | 168.40 | 165.00 | 168.10 | 2,476 | +3.90(+2.38%) |
Aug 22, 2018 | 165.60 | 166.60 | 162.50 | 164.20 | 4,366 | -0.40(-0.24%) |
Aug 21, 2018 | 162.90 | 166.59 | 162.90 | 164.60 | 11,824 | +1.70(+1.04%) |
Aug 20, 2018 | 159.50 | 164.70 | 159.50 | 162.90 | 5,311 | +4.50(+2.84%) |
Aug 17, 2018 | 157.60 | 158.90 | 155.70 | 158.40 | 4,510 | +1.00(+0.64%) |
Aug 16, 2018 | 157.70 | 158.79 | 155.60 | 157.40 | 5,533 | +0.40(+0.25%) |
Aug 15, 2018 | 154.60 | 157.80 | 153.50 | 157.00 | 6,490 | +1.50(+0.96%) |
Aug 14, 2018 | 161.20 | 163.40 | 152.00 | 155.50 | 7,035 | -4.80(-2.99%) |
Aug 13, 2018 | 160.00 | 161.10 | 158.40 | 160.30 | 6,935 | +2.80(+1.78%) |
Aug 10, 2018 | 158.00 | 165.00 | 156.50 | 157.50 | 9,490 | -0.10(-0.06%) |
Aug 09, 2018 | 158.00 | 158.00 | 151.51 | 157.60 | 1,016 | +0.20(+0.13%) |
Aug 08, 2018 | 157.40 | 158.90 | 155.01 | 157.40 | 1,575 | +0.40(+0.25%) |
Aug 07, 2018 | 157.00 | 159.70 | 156.05 | 157.00 | 1,283 | +1.00(+0.64%) |
Aug 06, 2018 | 153.40 | 158.05 | 151.83 | 156.00 | 2,348 | +3.20(+2.09%) |
Aug 03, 2018 | 152.70 | 154.90 | 151.50 | 152.80 | 1,510 | -0.80(-0.52%) |
Aug 02, 2018 | 152.20 | 158.20 | 151.50 | 153.60 | 6,855 | +1.10(+0.72%) |
Aug 01, 2018 | 149.80 | 153.40 | 148.40 | 152.50 | 16,788 | +2.20(+1.46%) |
Jul 31, 2018 | 147.90 | 152.50 | 147.90 | 150.30 | 8,384 | +3.40(+2.31%) |
Jul 30, 2018 | 144.40 | 149.86 | 143.60 | 146.90 | 5,702 | +3.50(+2.44%) |
Jul 27, 2018 | 150.30 | 150.65 | 143.00 | 143.40 | 3,950 | -6.80(-4.53%) |
Jul 26, 2018 | 149.00 | 152.28 | 147.65 | 150.20 | 6,957 | +3.00(+2.04%) |
Jul 25, 2018 | 150.00 | 150.30 | 146.80 | 147.20 | 13,130 | -2.30(-1.54%) |
Jul 24, 2018 | 149.80 | 150.40 | 147.40 | 149.50 | 13,494 | +0.10(+0.07%) |
Jul 23, 2018 | 147.30 | 149.60 | 147.30 | 149.40 | 3,095 | +2.20(+1.49%) |
Jul 20, 2018 | 150.60 | 151.00 | 147.15 | 147.20 | 3,403 | -4.00(-2.65%) |
Jul 19, 2018 | 150.00 | 152.10 | 149.00 | 151.20 | 2,869 | +1.10(+0.73%) |
Jul 18, 2018 | 151.20 | 153.00 | 149.00 | 150.10 | 3,283 | -1.00(-0.66%) |
Jul 17, 2018 | 150.60 | 153.00 | 149.10 | 151.10 | 2,449 | -0.10(-0.07%) |
Jul 16, 2018 | 151.50 | 154.00 | 148.40 | 151.20 | 5,024 | -0.30(-0.20%) |
Jul 13, 2018 | 156.90 | 156.90 | 147.95 | 151.50 | 9,639 | -4.40(-2.82%) |
Jul 12, 2018 | 155.60 | 158.60 | 155.00 | 155.90 | 5,327 | +0.90(+0.58%) |
Jul 11, 2018 | 155.50 | 157.60 | 152.50 | 155.00 | 8,500 | -1.80(-1.15%) |
Jul 10, 2018 | 159.90 | 159.90 | 153.30 | 156.80 | 3,400 | +1.40(+0.90%) |
Jul 09, 2018 | 153.20 | 159.50 | 152.84 | 155.40 | 8,697 | +3.40(+2.24%) |
Jul 06, 2018 | 152.20 | 161.78 | 150.50 | 152.00 | 12,478 | +0.20(+0.13%) |
Jul 05, 2018 | 149.80 | 152.50 | 147.65 | 151.80 | 10,134 | +3.20(+2.15%) |
Jul 03, 2018 | 148.60 | 148.60 | 148.60 | 0 | +0.20(+0.13%) | |
Jul 02, 2018 | 149.50 | 149.50 | 146.40 | 148.40 | 4,968 | -2.20(-1.46%) |
Jun 29, 2018 | 149.40 | 150.80 | 146.05 | 150.60 | 4,406 | +1.70(+1.14%) |
Jun 28, 2018 | 146.30 | 149.60 | 140.60 | 148.90 | 10,796 | +3.10(+2.13%) |
Jun 27, 2018 | 149.00 | 149.00 | 142.60 | 145.80 | 7,352 | -2.10(-1.42%) |
Jun 26, 2018 | 144.00 | 150.10 | 141.90 | 147.90 | 9,303 | +4.50(+3.14%) |
Jun 25, 2018 | 149.20 | 149.20 | 140.30 | 143.40 | 20,229 | -7.20(-4.78%) |
Jun 22, 2018 | 149.10 | 150.90 | 146.09 | 150.60 | 57,995 | +2.70(+1.83%) |
Jun 21, 2018 | 153.80 | 153.80 | 140.70 | 147.90 | 16,309 | -2.60(-1.73%) |
Jun 20, 2018 | 150.60 | 155.60 | 149.30 | 150.50 | 10,723 | +1.00(+0.67%) |
Jun 19, 2018 | 148.90 | 151.80 | 145.65 | 149.50 | 16,189 | -0.50(-0.33%) |
Jun 18, 2018 | 144.70 | 152.40 | 144.70 | 150.00 | 10,795 | +4.80(+3.31%) |
Jun 15, 2018 | 150.00 | 141.60 | 145.20 | 29,181 | -4.80(-3.20%) | |
Jun 14, 2018 | 150.00 | 151.90 | 145.10 | 150.00 | 14,064 | +2.40(+1.63%) |
Jun 13, 2018 | 148.70 | 153.10 | 145.10 | 147.60 | 11,902 | -0.70(-0.47%) |
Jun 12, 2018 | 151.20 | 157.70 | 145.80 | 148.30 | 16,334 | -1.90(-1.26%) |
Jun 11, 2018 | 142.80 | 152.70 | 140.35 | 150.20 | 10,882 | +8.40(+5.92%) |
Jun 08, 2018 | 133.00 | 143.90 | 133.00 | 141.80 | 7,342 | +6.80(+5.04%) |
Jun 07, 2018 | 135.00 | 148.10 | 135.00 | 135.00 | 10,141 | +1.00(+0.75%) |
Jun 06, 2018 | 141.00 | 146.80 | 133.00 | 134.00 | 14,749 | -6.00(-4.29%) |
Jun 05, 2018 | 140.10 | 146.90 | 131.60 | 140.00 | 9,979 | +1.50(+1.08%) |
Jun 04, 2018 | 153.00 | 153.02 | 136.10 | 138.50 | 15,745 | -12.60(-8.34%) |
Jun 01, 2018 | 150.00 | 159.52 | 146.76 | 151.10 | 28,456 | +2.10(+1.41%) |
May 31, 2018 | 142.50 | 154.20 | 139.10 | 149.00 | 33,690 | +9.00(+6.43%) |
May 30, 2018 | 138.00 | 142.00 | 132.41 | 140.00 | 28,786 | +9.80(+7.53%) |
May 29, 2018 | 132.00 | 139.00 | 130.00 | 130.20 | 23,684 | +0.20(+0.15%) |
May 25, 2018 | 130.00 | 130.00 | 130.00 | 0 | +2.40(+1.88%) | |
May 24, 2018 | 127.50 | 133.80 | 127.50 | 127.60 | 3,608 | +0.00(+0.00%) |
May 23, 2018 | 131.00 | 136.39 | 127.50 | 127.60 | 6,178 | -3.60(-2.74%) |
May 22, 2018 | 134.60 | 144.00 | 131.20 | 131.20 | 5,066 | -2.30(-1.72%) |
May 21, 2018 | 135.00 | 154.79 | 133.50 | 133.50 | 4,443 | +0.10(+0.07%) |
May 18, 2018 | 140.00 | 140.10 | 133.30 | 133.40 | 4,271 | -6.40(-4.58%) |
May 17, 2018 | 146.20 | 152.00 | 137.80 | 139.80 | 9,460 | -5.30(-3.65%) |
May 16, 2018 | 148.50 | 148.55 | 145.00 | 145.10 | 2,563 | -4.30(-2.88%) |
May 15, 2018 | 148.90 | 149.79 | 147.50 | 149.40 | 4,235 | +1.50(+1.01%) |
May 14, 2018 | 155.00 | 155.70 | 147.50 | 147.90 | 7,007 | -7.00(-4.52%) |
May 11, 2018 | 160.00 | 161.40 | 154.30 | 154.90 | 9,240 | -4.50(-2.82%) |
May 10, 2018 | 160.00 | 163.46 | 158.12 | 159.40 | 3,229 | -1.40(-0.87%) |
May 09, 2018 | 169.20 | 169.20 | 157.50 | 160.80 | 26,487 | -8.60(-5.08%) |
May 08, 2018 | 162.80 | 169.40 | 157.81 | 169.40 | 8,626 | +6.00(+3.67%) |
May 07, 2018 | 168.50 | 169.90 | 160.50 | 163.40 | 18,360 | -4.10(-2.45%) |
May 04, 2018 | 167.50 | 169.80 | 165.10 | 167.50 | 15,199 | +1.00(+0.60%) |