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%) |