Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 113.69 | 116.18 | 111.00 | 113.58 | 25,500 | -0.11(-0.10%) |
Dec 28, 2018 | 118.00 | 118.00 | 113.16 | 113.69 | 10,200 | -1.80(-1.56%) |
Dec 27, 2018 | 117.00 | 119.30 | 113.81 | 115.49 | 5,624 | -2.05(-1.74%) |
Dec 26, 2018 | 119.09 | 121.31 | 116.81 | 117.54 | 7,422 | -0.86(-0.73%) |
Dec 24, 2018 | 120.02 | 123.62 | 116.41 | 118.40 | 7,700 | -1.90(-1.58%) |
Dec 21, 2018 | 126.02 | 131.00 | 116.49 | 120.30 | 15,800 | -7.82(-6.10%) |
Dec 20, 2018 | 136.30 | 136.60 | 127.00 | 128.12 | 11,023 | -8.54(-6.25%) |
Dec 19, 2018 | 140.05 | 141.95 | 135.41 | 136.66 | 4,960 | -2.92(-2.09%) |
Dec 18, 2018 | 140.22 | 142.68 | 137.02 | 139.58 | 3,600 | -1.21(-0.86%) |
Dec 17, 2018 | 141.01 | 145.24 | 138.05 | 140.79 | 8,384 | -0.87(-0.61%) |
Dec 14, 2018 | 129.00 | 143.22 | 129.00 | 141.66 | 7,300 | +12.14(+9.37%) |
Dec 13, 2018 | 126.00 | 130.89 | 123.64 | 129.52 | 13,121 | +3.05(+2.41%) |
Dec 12, 2018 | 128.80 | 131.49 | 126.39 | 126.47 | 5,095 | -2.10(-1.63%) |
Dec 11, 2018 | 133.20 | 135.37 | 128.10 | 128.57 | 5,917 | -4.28(-3.22%) |
Dec 10, 2018 | 135.50 | 136.46 | 130.88 | 132.85 | 4,481 | -3.13(-2.30%) |
Dec 07, 2018 | 141.50 | 143.26 | 135.12 | 135.98 | 6,800 | -5.64(-3.98%) |
Dec 06, 2018 | 144.95 | 151.53 | 140.00 | 141.62 | 12,009 | -4.50(-3.08%) |
Dec 04, 2018 | 143.43 | 150.10 | 143.43 | 146.12 | 6,200 | +3.15(+2.20%) |
Dec 03, 2018 | 144.97 | 145.00 | 140.62 | 142.97 | 5,820 | -0.08(-0.06%) |
Nov 30, 2018 | 142.44 | 145.00 | 142.44 | 143.05 | 4,400 | -0.20(-0.14%) |
Nov 29, 2018 | 139.30 | 143.75 | 139.00 | 143.25 | 6,065 | +3.53(+2.53%) |
Nov 28, 2018 | 142.50 | 144.80 | 138.77 | 139.72 | 5,455 | -2.17(-1.53%) |
Nov 27, 2018 | 143.75 | 143.75 | 138.25 | 141.89 | 5,481 | -0.42(-0.30%) |
Nov 26, 2018 | 142.07 | 144.96 | 138.82 | 142.31 | 5,412 | +1.28(+0.91%) |
Nov 23, 2018 | 140.39 | 143.63 | 137.63 | 141.03 | 2,200 | +1.27(+0.91%) |
Nov 21, 2018 | 139.76 | 139.76 | 139.76 | 0 | +2.57(+1.87%) | |
Nov 20, 2018 | 137.25 | 137.62 | 135.05 | 137.19 | 17,312 | -2.14(-1.54%) |
Nov 19, 2018 | 139.34 | 143.49 | 137.60 | 139.33 | 7,493 | -0.87(-0.62%) |
Nov 16, 2018 | 141.38 | 144.00 | 137.98 | 140.20 | 7,200 | -2.90(-2.03%) |
Nov 15, 2018 | 142.52 | 144.95 | 136.25 | 143.10 | 9,020 | +0.00(+0.00%) |
Nov 14, 2018 | 145.92 | 149.70 | 138.54 | 143.10 | 9,946 | -2.11(-1.45%) |
Nov 13, 2018 | 147.17 | 149.49 | 143.03 | 145.21 | 6,899 | -0.69(-0.47%) |
Nov 12, 2018 | 149.79 | 154.36 | 144.60 | 145.90 | 2,606 | -4.12(-2.75%) |
Nov 09, 2018 | 149.61 | 151.50 | 145.67 | 150.02 | 2,100 | -0.86(-0.57%) |
Nov 08, 2018 | 147.00 | 151.86 | 147.00 | 150.88 | 5,839 | +3.67(+2.49%) |
Nov 07, 2018 | 150.06 | 150.70 | 144.87 | 147.21 | 13,820 | -2.57(-1.72%) |
Nov 06, 2018 | 148.26 | 152.50 | 144.11 | 149.78 | 7,468 | +0.70(+0.47%) |
Nov 05, 2018 | 155.00 | 157.68 | 147.51 | 149.08 | 6,744 | -2.77(-1.82%) |
Nov 02, 2018 | 148.58 | 153.95 | 147.72 | 151.85 | 3,600 | +3.20(+2.15%) |
Nov 01, 2018 | 143.03 | 151.17 | 143.03 | 148.65 | 9,253 | +6.15(+4.32%) |
Oct 31, 2018 | 151.90 | 152.50 | 142.26 | 142.50 | 12,835 | -7.11(-4.75%) |
Oct 30, 2018 | 147.52 | 151.85 | 145.85 | 149.61 | 7,960 | +1.15(+0.77%) |
Oct 29, 2018 | 151.11 | 154.90 | 147.51 | 148.46 | 8,445 | -1.66(-1.11%) |
Oct 26, 2018 | 150.00 | 153.30 | 145.50 | 150.12 | 7,900 | -3.99(-2.59%) |
Oct 25, 2018 | 147.75 | 155.16 | 147.75 | 154.11 | 4,590 | +3.77(+2.51%) |
Oct 24, 2018 | 158.95 | 158.95 | 150.00 | 150.34 | 7,877 | -7.44(-4.72%) |
Oct 23, 2018 | 161.05 | 161.05 | 155.00 | 157.78 | 12,244 | -3.48(-2.16%) |
Oct 22, 2018 | 164.05 | 164.97 | 161.05 | 161.26 | 4,712 | -2.75(-1.68%) |
Oct 19, 2018 | 164.43 | 168.29 | 162.06 | 164.01 | 4,500 | -0.30(-0.18%) |
Oct 18, 2018 | 166.85 | 169.75 | 160.94 | 164.31 | 8,730 | -4.16(-2.47%) |
Oct 17, 2018 | 171.13 | 171.13 | 168.05 | 168.47 | 4,998 | -2.96(-1.73%) |
Oct 16, 2018 | 168.75 | 173.80 | 168.75 | 171.43 | 6,459 | +3.57(+2.13%) |
Oct 15, 2018 | 166.89 | 170.42 | 164.00 | 167.86 | 9,396 | +0.38(+0.23%) |
Oct 12, 2018 | 172.64 | 174.00 | 165.30 | 167.48 | 5,200 | -3.13(-1.83%) |
Oct 11, 2018 | 169.83 | 174.84 | 168.23 | 170.61 | 3,444 | +0.11(+0.06%) |
Oct 10, 2018 | 171.00 | 173.00 | 170.31 | 170.50 | 5,989 | -0.87(-0.51%) |
Oct 09, 2018 | 171.65 | 176.30 | 170.00 | 171.37 | 30,137 | -1.56(-0.90%) |
Oct 08, 2018 | 174.90 | 177.06 | 171.32 | 172.93 | 6,250 | -2.96(-1.68%) |
Oct 05, 2018 | 175.64 | 179.26 | 174.00 | 175.89 | 6,000 | +0.52(+0.30%) |
Oct 04, 2018 | 181.87 | 182.50 | 175.00 | 175.37 | 4,161 | -2.52(-1.42%) |
Oct 03, 2018 | 181.00 | 181.00 | 177.00 | 177.89 | 5,037 | +0.33(+0.19%) |
Oct 02, 2018 | 179.10 | 181.48 | 177.00 | 177.56 | 4,664 | -3.38(-1.87%) |