Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 126.20 | 126.25 | 113.50 | 117.25 | 53,760 | -7.25(-5.82%) |
Dec 28, 2018 | 117.90 | 126.25 | 117.90 | 124.50 | 32,560 | +5.50(+4.62%) |
Dec 27, 2018 | 118.30 | 136.53 | 113.90 | 119.00 | 37,007 | +1.75(+1.49%) |
Dec 26, 2018 | 107.80 | 118.55 | 103.25 | 117.25 | 61,751 | +9.75(+9.07%) |
Dec 24, 2018 | 110.95 | 112.55 | 107.50 | 107.50 | 28,360 | -5.45(-4.83%) |
Dec 21, 2018 | 121.95 | 127.60 | 111.30 | 112.95 | 180,820 | -10.05(-8.17%) |
Dec 20, 2018 | 121.05 | 127.00 | 121.05 | 123.00 | 64,040 | +0.30(+0.24%) |
Dec 19, 2018 | 126.65 | 132.30 | 122.67 | 122.70 | 51,296 | -2.45(-1.96%) |
Dec 18, 2018 | 125.00 | 131.15 | 120.25 | 125.15 | 61,203 | +1.45(+1.17%) |
Dec 17, 2018 | 122.05 | 125.00 | 118.70 | 123.70 | 55,100 | +4.90(+4.12%) |
Dec 14, 2018 | 115.90 | 120.65 | 115.60 | 118.80 | 54,560 | +0.20(+0.17%) |
Dec 13, 2018 | 123.75 | 124.92 | 118.35 | 118.60 | 18,261 | -3.80(-3.10%) |
Dec 12, 2018 | 126.85 | 128.53 | 120.20 | 122.40 | 30,056 | -2.70(-2.16%) |
Dec 11, 2018 | 127.40 | 127.78 | 121.65 | 125.10 | 43,123 | +0.40(+0.32%) |
Dec 10, 2018 | 123.40 | 127.30 | 117.75 | 124.70 | 126,612 | +1.30(+1.05%) |
Dec 07, 2018 | 127.05 | 129.28 | 122.08 | 123.40 | 68,000 | -2.75(-2.18%) |
Dec 06, 2018 | 105.00 | 129.40 | 105.00 | 126.15 | 133,931 | +27.15(+27.42%) |
Dec 04, 2018 | 104.75 | 106.05 | 97.95 | 99.00 | 67,180 | -5.90(-5.62%) |
Dec 03, 2018 | 104.95 | 107.20 | 100.00 | 104.90 | 49,508 | +3.95(+3.91%) |
Nov 30, 2018 | 99.90 | 104.75 | 98.65 | 100.95 | 82,000 | +0.15(+0.15%) |
Nov 29, 2018 | 102.65 | 104.40 | 98.10 | 100.80 | 57,504 | -1.50(-1.47%) |
Nov 28, 2018 | 103.30 | 104.85 | 99.75 | 102.30 | 100,004 | -0.25(-0.24%) |
Nov 27, 2018 | 108.65 | 111.60 | 99.75 | 102.55 | 111,467 | -6.20(-5.70%) |
Nov 26, 2018 | 116.35 | 117.05 | 107.65 | 108.75 | 56,706 | -6.45(-5.60%) |
Nov 23, 2018 | 117.80 | 120.20 | 115.15 | 115.20 | 17,560 | -5.25(-4.36%) |
Nov 21, 2018 | 120.45 | 120.45 | 120.45 | 0 | -1.85(-1.51%) | |
Nov 20, 2018 | 130.55 | 130.55 | 121.50 | 122.30 | 46,673 | -10.35(-7.80%) |
Nov 19, 2018 | 142.25 | 142.30 | 132.00 | 132.65 | 54,347 | -9.30(-6.55%) |
Nov 16, 2018 | 142.30 | 145.65 | 140.00 | 141.95 | 45,460 | -0.90(-0.63%) |
Nov 15, 2018 | 141.80 | 149.60 | 133.85 | 142.85 | 30,829 | +0.20(+0.14%) |
Nov 14, 2018 | 148.80 | 148.80 | 142.00 | 142.65 | 28,813 | -2.70(-1.86%) |
Nov 13, 2018 | 149.35 | 152.40 | 143.75 | 145.35 | 67,250 | -3.85(-2.58%) |
Nov 12, 2018 | 150.35 | 150.40 | 147.13 | 149.20 | 43,853 | +0.70(+0.47%) |
Nov 09, 2018 | 146.70 | 150.15 | 145.15 | 148.50 | 24,860 | -0.30(-0.20%) |
Nov 08, 2018 | 146.35 | 149.35 | 144.00 | 148.80 | 39,962 | +1.85(+1.26%) |
Nov 07, 2018 | 146.00 | 147.30 | 143.15 | 146.95 | 55,006 | +1.80(+1.24%) |
Nov 06, 2018 | 145.20 | 148.50 | 143.57 | 145.15 | 43,223 | +0.25(+0.17%) |
Nov 05, 2018 | 144.05 | 147.40 | 143.60 | 144.90 | 61,737 | +1.75(+1.22%) |
Nov 02, 2018 | 144.50 | 147.53 | 139.95 | 143.15 | 30,000 | -1.25(-0.87%) |
Nov 01, 2018 | 146.55 | 148.90 | 142.50 | 144.40 | 39,680 | -0.05(-0.03%) |
Oct 31, 2018 | 144.35 | 144.95 | 138.55 | 144.45 | 107,156 | +1.75(+1.23%) |
Oct 30, 2018 | 146.25 | 147.10 | 141.75 | 142.70 | 100,289 | -0.45(-0.31%) |
Oct 29, 2018 | 154.05 | 154.05 | 141.30 | 143.15 | 81,676 | -8.35(-5.51%) |
Oct 26, 2018 | 154.50 | 156.25 | 150.00 | 151.50 | 45,340 | -4.45(-2.85%) |
Oct 25, 2018 | 165.40 | 165.55 | 151.25 | 155.95 | 101,692 | -7.10(-4.35%) |
Oct 24, 2018 | 171.30 | 179.75 | 162.45 | 163.05 | 119,858 | -5.00(-2.98%) |
Oct 23, 2018 | 173.15 | 173.72 | 166.10 | 168.05 | 67,081 | -2.95(-1.73%) |
Oct 22, 2018 | 163.70 | 180.65 | 163.70 | 171.00 | 92,587 | +9.60(+5.95%) |
Oct 19, 2018 | 158.55 | 164.80 | 157.60 | 161.40 | 32,340 | +1.50(+0.94%) |
Oct 18, 2018 | 165.00 | 171.45 | 157.87 | 159.90 | 26,305 | -5.80(-3.50%) |
Oct 17, 2018 | 169.65 | 175.40 | 165.50 | 165.70 | 41,721 | -4.30(-2.53%) |
Oct 16, 2018 | 168.15 | 175.50 | 168.15 | 170.00 | 35,946 | +2.35(+1.40%) |
Oct 15, 2018 | 166.10 | 168.68 | 163.75 | 167.65 | 34,973 | +2.10(+1.27%) |
Oct 12, 2018 | 174.55 | 174.68 | 163.55 | 165.55 | 30,100 | -6.30(-3.67%) |
Oct 11, 2018 | 175.50 | 175.50 | 169.15 | 171.85 | 79,220 | -0.45(-0.26%) |
Oct 10, 2018 | 173.05 | 175.00 | 171.75 | 172.30 | 62,896 | -0.15(-0.09%) |
Oct 09, 2018 | 168.20 | 174.07 | 165.10 | 172.45 | 65,705 | +3.65(+2.16%) |
Oct 08, 2018 | 163.45 | 169.15 | 161.05 | 168.80 | 41,424 | +5.15(+3.15%) |
Oct 05, 2018 | 164.25 | 165.60 | 160.70 | 163.65 | 135,120 | -0.75(-0.46%) |
Oct 04, 2018 | 164.90 | 168.20 | 160.55 | 164.40 | 38,684 | -0.40(-0.24%) |
Oct 03, 2018 | 160.00 | 166.40 | 158.05 | 164.80 | 84,216 | +4.80(+3.00%) |
Oct 02, 2018 | 154.65 | 161.00 | 150.55 | 160.00 | 61,915 | +5.40(+3.49%) |