Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 104.00 | 105.20 | 98.20 | 101.80 | 7,505 | -1.40(-1.36%) |
Dec 28, 2018 | 101.20 | 106.00 | 100.20 | 103.20 | 12,805 | +1.60(+1.57%) |
Dec 27, 2018 | 103.00 | 104.90 | 98.00 | 101.60 | 5,457 | -1.40(-1.36%) |
Dec 26, 2018 | 99.60 | 104.90 | 98.40 | 103.00 | 12,741 | +3.20(+3.21%) |
Dec 24, 2018 | 102.80 | 102.80 | 98.00 | 99.80 | 10,250 | -3.80(-3.67%) |
Dec 21, 2018 | 107.80 | 107.80 | 100.60 | 103.60 | 15,220 | -4.60(-4.25%) |
Dec 20, 2018 | 111.80 | 114.40 | 107.60 | 108.20 | 8,791 | -4.20(-3.74%) |
Dec 19, 2018 | 114.00 | 116.50 | 108.20 | 112.40 | 10,053 | -2.80(-2.43%) |
Dec 18, 2018 | 133.00 | 133.00 | 114.90 | 115.20 | 16,156 | -18.20(-13.64%) |
Dec 17, 2018 | 129.80 | 140.60 | 127.60 | 133.40 | 12,699 | +3.20(+2.46%) |
Dec 14, 2018 | 123.80 | 131.00 | 123.00 | 130.20 | 7,310 | +6.00(+4.83%) |
Dec 13, 2018 | 128.40 | 128.60 | 119.30 | 124.20 | 9,868 | -8.80(-6.62%) |
Dec 12, 2018 | 128.80 | 137.00 | 128.80 | 133.00 | 8,479 | +4.00(+3.10%) |
Dec 11, 2018 | 130.60 | 132.40 | 117.60 | 129.00 | 13,551 | -8.00(-5.84%) |
Dec 10, 2018 | 143.20 | 143.20 | 134.40 | 137.00 | 7,480 | -7.20(-4.99%) |
Dec 07, 2018 | 142.60 | 149.00 | 142.60 | 144.20 | 5,975 | +3.40(+2.41%) |
Dec 06, 2018 | 135.60 | 141.30 | 130.60 | 140.80 | 6,553 | +2.00(+1.44%) |
Dec 04, 2018 | 150.80 | 151.00 | 137.60 | 138.80 | 9,480 | -12.20(-8.08%) |
Dec 03, 2018 | 148.00 | 152.00 | 146.80 | 151.00 | 5,837 | +5.00(+3.42%) |
Nov 30, 2018 | 145.80 | 148.00 | 142.20 | 146.00 | 4,095 | -0.80(-0.54%) |
Nov 29, 2018 | 150.40 | 152.00 | 145.40 | 146.80 | 2,728 | -4.20(-2.78%) |
Nov 28, 2018 | 147.40 | 152.00 | 142.10 | 151.00 | 4,609 | +4.40(+3.00%) |
Nov 27, 2018 | 148.40 | 152.00 | 146.00 | 146.60 | 7,379 | -2.80(-1.87%) |
Nov 26, 2018 | 154.20 | 156.20 | 144.20 | 149.40 | 7,454 | -3.00(-1.97%) |
Nov 23, 2018 | 147.00 | 154.80 | 147.00 | 152.40 | 4,405 | +1.60(+1.06%) |
Nov 21, 2018 | 150.80 | 150.80 | 150.80 | 0 | -1.00(-0.66%) | |
Nov 20, 2018 | 151.60 | 152.20 | 145.60 | 151.80 | 17,798 | -0.20(-0.13%) |
Nov 19, 2018 | 142.40 | 164.60 | 142.40 | 152.00 | 20,527 | +10.00(+7.04%) |
Nov 16, 2018 | 137.60 | 143.20 | 136.00 | 142.00 | 34,165 | +3.80(+2.75%) |
Nov 15, 2018 | 148.00 | 149.05 | 135.00 | 138.20 | 17,545 | -12.60(-8.36%) |
Nov 14, 2018 | 152.80 | 153.80 | 141.60 | 150.80 | 8,365 | +5.00(+3.43%) |
Nov 13, 2018 | 149.00 | 151.00 | 144.60 | 145.80 | 20,137 | -2.80(-1.88%) |
Nov 12, 2018 | 144.00 | 150.30 | 137.60 | 148.60 | 12,441 | -5.40(-3.51%) |
Nov 09, 2018 | 141.00 | 157.40 | 140.00 | 154.00 | 38,690 | +14.00(+10.00%) |
Nov 08, 2018 | 161.40 | 161.80 | 139.80 | 140.00 | 47,040 | -22.00(-13.58%) |
Nov 07, 2018 | 188.60 | 210.20 | 150.60 | 162.00 | 79,830 | -87.00(-34.94%) |
Nov 06, 2018 | 245.00 | 251.80 | 238.60 | 249.00 | 4,997 | +3.20(+1.30%) |
Nov 05, 2018 | 243.80 | 253.40 | 243.20 | 245.80 | 2,529 | +2.00(+0.82%) |
Nov 02, 2018 | 230.00 | 244.20 | 230.00 | 243.80 | 4,785 | +15.00(+6.56%) |
Nov 01, 2018 | 226.60 | 233.60 | 223.80 | 228.80 | 2,675 | +2.80(+1.24%) |
Oct 31, 2018 | 226.00 | 234.20 | 221.20 | 226.00 | 6,157 | +1.80(+0.80%) |
Oct 30, 2018 | 230.40 | 233.40 | 219.00 | 224.20 | 4,395 | -6.80(-2.94%) |
Oct 29, 2018 | 230.80 | 233.20 | 217.20 | 231.00 | 10,284 | -1.80(-0.77%) |
Oct 26, 2018 | 222.80 | 241.60 | 222.80 | 232.80 | 4,140 | +5.40(+2.37%) |
Oct 25, 2018 | 222.80 | 234.53 | 217.40 | 227.40 | 5,190 | +6.40(+2.90%) |
Oct 24, 2018 | 223.40 | 224.60 | 216.60 | 221.00 | 8,478 | -2.60(-1.16%) |
Oct 23, 2018 | 219.00 | 226.20 | 209.60 | 223.60 | 4,914 | -1.00(-0.45%) |
Oct 22, 2018 | 229.00 | 232.20 | 221.20 | 224.60 | 3,744 | -3.60(-1.58%) |
Oct 19, 2018 | 234.60 | 235.00 | 224.60 | 228.20 | 13,055 | -5.80(-2.48%) |
Oct 18, 2018 | 250.20 | 250.20 | 233.20 | 234.00 | 20,548 | -19.00(-7.51%) |
Oct 17, 2018 | 264.20 | 269.20 | 250.80 | 253.00 | 7,461 | -12.40(-4.67%) |
Oct 16, 2018 | 262.40 | 323.60 | 257.60 | 265.40 | 130,466 | +5.20(+2.00%) |
Oct 15, 2018 | 285.40 | 285.40 | 251.80 | 260.20 | 9,501 | -37.60(-12.63%) |
Oct 12, 2018 | 299.60 | 303.40 | 293.20 | 297.80 | 6,550 | +3.60(+1.22%) |
Oct 11, 2018 | 315.20 | 316.00 | 293.40 | 294.20 | 2,211 | -21.80(-6.90%) |
Oct 10, 2018 | 333.80 | 335.00 | 314.40 | 316.00 | 2,279 | -18.00(-5.39%) |
Oct 09, 2018 | 327.80 | 336.20 | 327.80 | 334.00 | 3,543 | +5.20(+1.58%) |
Oct 08, 2018 | 331.00 | 334.40 | 327.80 | 328.80 | 1,483 | -3.20(-0.96%) |
Oct 05, 2018 | 331.00 | 335.60 | 327.40 | 332.00 | 1,100 | -3.60(-1.07%) |
Oct 04, 2018 | 331.80 | 336.40 | 329.20 | 335.60 | 3,535 | +2.80(+0.84%) |
Oct 03, 2018 | 336.20 | 338.20 | 330.45 | 332.80 | 2,495 | -2.20(-0.66%) |
Oct 02, 2018 | 333.60 | 337.40 | 327.60 | 335.00 | 2,236 | +1.20(+0.36%) |