Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 85.80 | 85.80 | 79.70 | 82.60 | 74,495 | -2.40(-2.82%) |
Dec 28, 2018 | 80.80 | 88.20 | 80.20 | 85.00 | 69,535 | +5.00(+6.25%) |
Dec 27, 2018 | 78.00 | 80.40 | 77.20 | 80.00 | 70,069 | +0.40(+0.50%) |
Dec 26, 2018 | 74.40 | 79.80 | 70.20 | 79.60 | 54,457 | +6.40(+8.74%) |
Dec 24, 2018 | 75.20 | 77.60 | 72.80 | 73.20 | 26,235 | -3.00(-3.94%) |
Dec 21, 2018 | 78.00 | 78.80 | 75.40 | 76.20 | 138,635 | -2.00(-2.56%) |
Dec 20, 2018 | 82.80 | 84.00 | 77.70 | 78.20 | 133,196 | -6.40(-7.57%) |
Dec 19, 2018 | 91.20 | 92.00 | 84.00 | 84.60 | 123,644 | -6.40(-7.03%) |
Dec 18, 2018 | 94.40 | 95.40 | 89.40 | 91.00 | 56,612 | -2.80(-2.99%) |
Dec 17, 2018 | 93.40 | 98.40 | 92.60 | 93.80 | 78,321 | +0.20(+0.21%) |
Dec 14, 2018 | 97.00 | 97.40 | 91.20 | 93.60 | 69,160 | -5.20(-5.26%) |
Dec 13, 2018 | 100.00 | 100.10 | 95.00 | 98.80 | 80,281 | -2.40(-2.37%) |
Dec 12, 2018 | 102.40 | 106.00 | 99.80 | 101.20 | 85,214 | +0.40(+0.40%) |
Dec 11, 2018 | 108.40 | 109.00 | 99.40 | 100.80 | 94,717 | -5.40(-5.08%) |
Dec 10, 2018 | 111.20 | 113.40 | 104.60 | 106.20 | 76,283 | -7.60(-6.68%) |
Dec 07, 2018 | 118.40 | 123.00 | 112.40 | 113.80 | 52,990 | -0.60(-0.52%) |
Dec 06, 2018 | 119.80 | 119.80 | 112.80 | 114.40 | 79,136 | -9.40(-7.59%) |
Dec 04, 2018 | 133.80 | 134.00 | 122.60 | 123.80 | 97,425 | -11.00(-8.16%) |
Dec 03, 2018 | 138.80 | 140.00 | 131.40 | 134.80 | 107,762 | +1.00(+0.75%) |
Nov 30, 2018 | 137.00 | 138.00 | 131.40 | 133.80 | 62,550 | -5.20(-3.74%) |
Nov 29, 2018 | 143.80 | 145.80 | 138.20 | 139.00 | 37,180 | -4.60(-3.20%) |
Nov 28, 2018 | 145.00 | 146.40 | 137.20 | 143.60 | 63,160 | -1.20(-0.83%) |
Nov 27, 2018 | 144.60 | 150.40 | 143.00 | 144.80 | 50,759 | -0.20(-0.14%) |
Nov 26, 2018 | 145.20 | 146.60 | 142.20 | 145.00 | 60,620 | +2.80(+1.97%) |
Nov 23, 2018 | 144.00 | 146.60 | 140.40 | 142.20 | 22,385 | -9.20(-6.08%) |
Nov 21, 2018 | 151.40 | 151.40 | 151.40 | 0 | +6.80(+4.70%) | |
Nov 20, 2018 | 150.00 | 150.00 | 138.20 | 144.60 | 54,596 | -9.00(-5.86%) |
Nov 19, 2018 | 149.40 | 155.40 | 149.40 | 153.60 | 45,400 | +1.20(+0.79%) |
Nov 16, 2018 | 149.60 | 153.80 | 148.60 | 152.40 | 47,225 | +2.60(+1.74%) |
Nov 15, 2018 | 143.00 | 151.60 | 141.80 | 149.80 | 48,444 | +5.20(+3.60%) |
Nov 14, 2018 | 148.00 | 149.60 | 140.50 | 144.60 | 43,781 | +1.40(+0.98%) |
Nov 13, 2018 | 149.60 | 151.40 | 143.00 | 143.20 | 50,684 | -6.60(-4.41%) |
Nov 12, 2018 | 161.20 | 162.80 | 149.10 | 149.80 | 47,380 | -10.80(-6.72%) |
Nov 09, 2018 | 162.80 | 163.40 | 153.40 | 160.60 | 84,055 | -3.20(-1.95%) |
Nov 08, 2018 | 170.00 | 170.00 | 163.40 | 163.80 | 73,632 | -7.60(-4.43%) |
Nov 07, 2018 | 169.60 | 172.00 | 164.00 | 171.40 | 59,679 | +4.40(+2.63%) |
Nov 06, 2018 | 173.80 | 175.70 | 161.80 | 167.00 | 74,110 | -6.80(-3.91%) |
Nov 05, 2018 | 179.40 | 181.00 | 169.60 | 173.80 | 43,300 | -1.80(-1.03%) |
Nov 02, 2018 | 171.80 | 176.60 | 167.80 | 175.60 | 89,135 | +6.00(+3.54%) |
Nov 01, 2018 | 180.80 | 180.80 | 166.80 | 169.60 | 86,127 | -9.60(-5.36%) |
Oct 31, 2018 | 178.60 | 181.60 | 173.60 | 179.20 | 89,762 | +3.40(+1.93%) |
Oct 30, 2018 | 159.20 | 177.20 | 158.20 | 175.80 | 85,786 | +14.00(+8.65%) |
Oct 29, 2018 | 172.00 | 172.80 | 159.40 | 161.80 | 80,268 | -10.20(-5.93%) |
Oct 26, 2018 | 167.00 | 174.10 | 162.60 | 172.00 | 70,290 | +1.20(+0.70%) |
Oct 25, 2018 | 171.00 | 174.60 | 164.80 | 170.80 | 56,976 | +5.40(+3.26%) |
Oct 24, 2018 | 173.40 | 174.00 | 165.40 | 165.40 | 79,551 | -6.60(-3.84%) |
Oct 23, 2018 | 176.00 | 176.00 | 167.20 | 172.00 | 49,523 | -12.00(-6.52%) |
Oct 22, 2018 | 185.20 | 185.20 | 179.00 | 184.00 | 29,206 | -1.60(-0.86%) |
Oct 19, 2018 | 186.40 | 195.20 | 185.60 | 185.60 | 34,905 | +0.00(+0.00%) |
Oct 18, 2018 | 197.20 | 197.80 | 184.80 | 185.60 | 131,867 | -13.80(-6.92%) |
Oct 17, 2018 | 198.60 | 201.00 | 195.80 | 199.40 | 42,309 | -1.80(-0.89%) |
Oct 16, 2018 | 196.40 | 202.00 | 192.20 | 201.20 | 45,661 | +6.20(+3.18%) |
Oct 15, 2018 | 197.00 | 197.60 | 189.00 | 195.00 | 49,072 | -1.00(-0.51%) |
Oct 12, 2018 | 193.00 | 197.80 | 188.80 | 196.00 | 60,970 | +5.80(+3.05%) |
Oct 11, 2018 | 197.20 | 200.80 | 188.00 | 190.20 | 65,612 | -10.00(-5.00%) |
Oct 10, 2018 | 225.40 | 225.60 | 199.80 | 200.20 | 73,829 | -29.60(-12.88%) |
Oct 09, 2018 | 230.00 | 233.46 | 225.60 | 229.80 | 48,506 | +2.40(+1.06%) |
Oct 08, 2018 | 221.00 | 230.00 | 216.20 | 227.40 | 52,599 | +5.00(+2.25%) |
Oct 05, 2018 | 220.00 | 224.30 | 216.60 | 222.40 | 68,745 | +2.00(+0.91%) |
Oct 04, 2018 | 221.60 | 227.40 | 220.20 | 220.40 | 74,688 | -2.60(-1.17%) |
Oct 03, 2018 | 211.80 | 228.40 | 211.60 | 223.00 | 88,552 | +11.00(+5.19%) |
Oct 02, 2018 | 216.20 | 223.20 | 210.20 | 212.00 | 64,645 | +0.20(+0.09%) |