Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 205.20 | 210.60 | 181.80 | 183.60 | 28,304 | -18.00(-8.93%) |
Dec 28, 2018 | 171.00 | 203.40 | 165.60 | 201.60 | 36,936 | +36.00(+21.74%) |
Dec 27, 2018 | 140.40 | 176.40 | 140.40 | 165.60 | 31,132 | +23.40(+16.46%) |
Dec 26, 2018 | 129.60 | 142.20 | 122.40 | 142.20 | 17,441 | +18.00(+14.49%) |
Dec 24, 2018 | 131.40 | 133.20 | 122.40 | 124.20 | 13,197 | +5.58(+4.70%) |
Dec 21, 2018 | 140.40 | 144.90 | 117.00 | 118.62 | 32,010 | -19.98(-14.42%) |
Dec 20, 2018 | 144.00 | 147.60 | 138.60 | 138.60 | 20,218 | -1.87(-1.33%) |
Dec 19, 2018 | 161.10 | 162.02 | 138.60 | 140.47 | 45,920 | -21.53(-13.29%) |
Dec 18, 2018 | 180.00 | 183.60 | 158.40 | 162.00 | 22,166 | -19.80(-10.89%) |
Dec 17, 2018 | 189.00 | 189.88 | 180.00 | 181.80 | 11,487 | -7.20(-3.81%) |
Dec 14, 2018 | 187.20 | 190.80 | 185.40 | 189.00 | 14,433 | +1.80(+0.96%) |
Dec 13, 2018 | 185.40 | 192.60 | 185.40 | 187.20 | 22,865 | +1.80(+0.97%) |
Dec 12, 2018 | 194.40 | 196.20 | 185.40 | 185.40 | 13,627 | -9.00(-4.63%) |
Dec 11, 2018 | 189.00 | 198.00 | 185.40 | 194.40 | 13,443 | +7.20(+3.85%) |
Dec 10, 2018 | 190.80 | 192.60 | 185.40 | 187.20 | 8,912 | -3.60(-1.89%) |
Dec 07, 2018 | 199.80 | 201.60 | 190.80 | 190.80 | 14,790 | -7.20(-3.64%) |
Dec 06, 2018 | 199.80 | 203.40 | 192.60 | 198.00 | 16,417 | -3.60(-1.79%) |
Dec 04, 2018 | 203.40 | 217.80 | 199.80 | 201.60 | 18,472 | -5.40(-2.61%) |
Dec 03, 2018 | 216.00 | 217.80 | 201.60 | 207.00 | 8,091 | -3.60(-1.71%) |
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%) |