Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 214.20 | 214.20 | 201.60 | 210.60 | 12,861 | -3.60(-1.68%) |
Nov 29, 2018 | 205.20 | 216.00 | 205.20 | 214.20 | 10,025 | +7.20(+3.48%) |
Nov 28, 2018 | 192.60 | 207.00 | 190.80 | 207.00 | 15,583 | +14.40(+7.48%) |
Nov 27, 2018 | 192.60 | 198.00 | 192.60 | 192.60 | 3,574 | -5.40(-2.73%) |
Nov 26, 2018 | 194.40 | 199.80 | 185.40 | 198.00 | 12,722 | +1.80(+0.92%) |
Nov 23, 2018 | 187.20 | 199.80 | 187.20 | 196.20 | 3,237 | +5.40(+2.83%) |
Nov 21, 2018 | 190.80 | 190.80 | 190.80 | 0 | -3.60(-1.85%) | |
Nov 20, 2018 | 196.20 | 205.20 | 192.60 | 194.40 | 10,870 | -10.80(-5.26%) |
Nov 19, 2018 | 205.20 | 210.60 | 198.00 | 205.20 | 15,574 | -5.40(-2.56%) |
Nov 16, 2018 | 210.60 | 212.40 | 198.00 | 210.60 | 12,129 | -3.60(-1.68%) |
Nov 15, 2018 | 201.60 | 216.00 | 199.80 | 214.20 | 9,818 | +3.60(+1.71%) |
Nov 14, 2018 | 210.60 | 224.98 | 196.20 | 210.60 | 14,365 | -9.00(-4.10%) |
Nov 13, 2018 | 226.80 | 226.80 | 208.80 | 219.60 | 15,821 | -5.40(-2.40%) |
Nov 12, 2018 | 223.20 | 226.80 | 205.20 | 225.00 | 12,195 | +3.60(+1.63%) |
Nov 09, 2018 | 223.20 | 223.20 | 216.00 | 221.40 | 6,771 | -1.80(-0.81%) |
Nov 08, 2018 | 226.80 | 230.40 | 221.40 | 223.20 | 3,774 | +1.80(+0.81%) |
Nov 07, 2018 | 248.40 | 248.40 | 207.00 | 221.40 | 19,414 | -18.00(-7.52%) |
Nov 06, 2018 | 266.40 | 270.00 | 235.80 | 239.40 | 15,929 | -30.60(-11.33%) |
Nov 05, 2018 | 243.00 | 271.80 | 243.00 | 270.00 | 24,920 | +16.20(+6.38%) |
Nov 02, 2018 | 243.00 | 257.40 | 243.00 | 253.80 | 11,052 | +3.60(+1.44%) |
Nov 01, 2018 | 255.60 | 259.20 | 241.20 | 250.20 | 11,684 | -5.40(-2.11%) |
Oct 31, 2018 | 243.00 | 261.00 | 237.60 | 255.60 | 26,557 | +16.20(+6.77%) |
Oct 30, 2018 | 234.00 | 250.20 | 225.00 | 239.40 | 38,178 | +10.80(+4.72%) |
Oct 29, 2018 | 232.20 | 261.00 | 219.60 | 228.60 | 59,014 | +23.40(+11.40%) |
Oct 26, 2018 | 203.40 | 214.20 | 187.20 | 205.20 | 16,103 | -3.60(-1.72%) |
Oct 25, 2018 | 205.20 | 212.40 | 201.60 | 208.80 | 4,270 | +9.00(+4.50%) |
Oct 24, 2018 | 208.80 | 214.20 | 198.00 | 199.80 | 7,472 | -12.60(-5.93%) |
Oct 23, 2018 | 201.60 | 219.60 | 183.60 | 212.40 | 22,919 | +12.60(+6.31%) |
Oct 22, 2018 | 223.20 | 225.00 | 196.20 | 199.80 | 30,106 | -21.60(-9.76%) |
Oct 19, 2018 | 228.60 | 239.40 | 219.60 | 221.40 | 18,276 | -7.20(-3.15%) |
Oct 18, 2018 | 237.60 | 241.20 | 226.80 | 228.60 | 11,026 | -7.20(-3.05%) |
Oct 17, 2018 | 243.00 | 244.80 | 232.20 | 235.80 | 22,374 | -7.20(-2.96%) |
Oct 16, 2018 | 248.40 | 255.60 | 239.40 | 243.00 | 22,681 | +0.00(+0.00%) |
Oct 15, 2018 | 243.00 | 248.40 | 237.60 | 243.00 | 6,341 | +1.80(+0.75%) |
Oct 12, 2018 | 239.40 | 252.00 | 237.60 | 241.20 | 16,093 | +7.20(+3.08%) |
Oct 11, 2018 | 235.80 | 255.60 | 232.20 | 234.00 | 24,811 | -7.20(-2.99%) |
Oct 10, 2018 | 252.00 | 257.40 | 235.80 | 241.20 | 21,686 | -7.20(-2.90%) |
Oct 09, 2018 | 262.80 | 268.20 | 248.40 | 248.40 | 14,660 | -16.20(-6.12%) |
Oct 08, 2018 | 273.60 | 277.20 | 262.80 | 264.60 | 9,529 | -9.00(-3.29%) |
Oct 05, 2018 | 271.80 | 280.80 | 261.00 | 273.60 | 18,717 | +0.00(+0.00%) |
Oct 04, 2018 | 252.00 | 279.00 | 246.60 | 273.60 | 32,065 | +23.40(+9.35%) |
Oct 03, 2018 | 264.60 | 270.00 | 248.40 | 250.20 | 27,497 | -14.40(-5.44%) |
Oct 02, 2018 | 293.40 | 295.20 | 259.20 | 264.60 | 32,657 | -23.40(-8.12%) |
Oct 01, 2018 | 309.60 | 311.40 | 286.20 | 288.00 | 20,719 | -21.60(-6.98%) |
Sep 28, 2018 | 306.00 | 313.20 | 302.40 | 309.60 | 8,090 | +3.60(+1.18%) |
Sep 27, 2018 | 320.40 | 322.20 | 306.00 | 306.00 | 11,139 | -12.60(-3.95%) |
Sep 26, 2018 | 324.00 | 325.80 | 309.60 | 318.60 | 13,474 | -9.00(-2.75%) |
Sep 25, 2018 | 304.20 | 338.40 | 300.60 | 327.60 | 44,467 | +27.00(+8.98%) |
Sep 24, 2018 | 322.20 | 327.60 | 297.00 | 300.60 | 26,714 | -21.60(-6.70%) |
Sep 21, 2018 | 340.20 | 343.80 | 316.80 | 322.20 | 15,725 | -14.40(-4.28%) |
Sep 20, 2018 | 302.40 | 346.50 | 295.20 | 336.60 | 31,830 | +34.20(+11.31%) |
Sep 19, 2018 | 313.20 | 315.00 | 298.80 | 302.40 | 16,628 | -12.60(-4.00%) |
Sep 18, 2018 | 318.60 | 324.00 | 311.40 | 315.00 | 8,795 | -5.40(-1.69%) |
Sep 17, 2018 | 333.00 | 334.80 | 315.00 | 320.40 | 11,252 | -9.00(-2.73%) |
Sep 14, 2018 | 334.80 | 338.40 | 320.40 | 329.40 | 14,829 | -7.20(-2.14%) |
Sep 13, 2018 | 329.40 | 345.60 | 329.40 | 336.60 | 9,013 | +7.20(+2.19%) |
Sep 12, 2018 | 331.20 | 338.40 | 327.60 | 329.40 | 4,529 | -1.80(-0.54%) |
Sep 11, 2018 | 342.00 | 345.60 | 329.40 | 331.20 | 8,580 | -12.60(-3.66%) |
Sep 10, 2018 | 334.80 | 351.00 | 329.40 | 343.80 | 14,257 | +16.20(+4.95%) |
Sep 07, 2018 | 322.20 | 352.80 | 306.00 | 327.60 | 17,568 | +3.60(+1.11%) |
Sep 06, 2018 | 333.00 | 334.80 | 322.20 | 324.00 | 7,931 | -9.00(-2.70%) |
Sep 05, 2018 | 352.80 | 353.88 | 333.00 | 333.00 | 15,036 | -21.60(-6.09%) |