Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 413.13 | 424.46 | 409.46 | 409.46 | 179 | -10.71(-2.55%) |
Dec 28, 2018 | 415.89 | 427.52 | 411.91 | 420.17 | 650 | +0.31(+0.07%) |
Dec 27, 2018 | 444.04 | 460.87 | 419.87 | 419.87 | 1,203 | -7.04(-1.65%) |
Dec 26, 2018 | 485.05 | 496.06 | 426.90 | 426.90 | 2,118 | -67.88(-13.72%) |
Dec 24, 2018 | 466.65 | 494.79 | 466.65 | 494.79 | 503 | +37.86(+8.29%) |
Dec 21, 2018 | 427.20 | 460.38 | 415.86 | 456.93 | 1,523 | +23.92(+5.52%) |
Dec 20, 2018 | 422.01 | 442.47 | 414.36 | 433.01 | 902 | +17.73(+4.27%) |
Dec 19, 2018 | 392.95 | 418.03 | 387.14 | 415.28 | 430 | +22.84(+5.82%) |
Dec 18, 2018 | 386.23 | 398.46 | 379.81 | 392.44 | 285 | -2.05(-0.52%) |
Dec 17, 2018 | 375.52 | 397.54 | 368.49 | 394.48 | 1,043 | +24.62(+6.66%) |
Dec 14, 2018 | 364.82 | 372.47 | 355.95 | 369.87 | 925 | +14.83(+4.18%) |
Dec 13, 2018 | 347.08 | 355.04 | 346.78 | 355.04 | 48 | +11.31(+3.29%) |
Dec 12, 2018 | 338.22 | 343.72 | 336.69 | 343.72 | 209 | -7.95(-2.26%) |
Dec 11, 2018 | 336.38 | 355.34 | 333.57 | 351.67 | 157 | +3.06(+0.88%) |
Dec 10, 2018 | 341.27 | 355.34 | 341.27 | 348.61 | 582 | +7.03(+2.06%) |
Dec 07, 2018 | 324.45 | 342.50 | 322.93 | 341.58 | 405 | +17.49(+5.40%) |
Dec 06, 2018 | 332.71 | 345.15 | 324.09 | 324.09 | 1,594 | +6.67(+2.10%) |
Dec 04, 2018 | 295.10 | 317.42 | 295.10 | 317.42 | 225 | +31.50(+11.02%) |
Dec 03, 2018 | 283.48 | 289.90 | 281.92 | 285.92 | 107 | -7.95(-2.71%) |
Nov 30, 2018 | 298.16 | 298.16 | 292.96 | 293.88 | 107 | -0.92(-0.31%) |
Nov 29, 2018 | 301.52 | 303.95 | 294.79 | 294.79 | 168 | -6.12(-2.03%) |
Nov 28, 2018 | 314.67 | 317.73 | 300.91 | 300.91 | 471 | -15.60(-4.93%) |
Nov 27, 2018 | 314.67 | 318.64 | 311.80 | 316.50 | 77 | +6.12(+1.97%) |
Nov 26, 2018 | 315.28 | 315.28 | 309.40 | 310.39 | 45 | -10.40(-3.24%) |
Nov 23, 2018 | 329.04 | 329.04 | 319.87 | 320.79 | 58 | +0.00(+0.00%) |
Nov 21, 2018 | 320.79 | 320.79 | 320.79 | 0 | -9.17(-2.78%) | |
Nov 20, 2018 | 327.21 | 334.20 | 322.62 | 329.96 | 173 | +14.07(+4.45%) |
Nov 19, 2018 | 305.19 | 316.50 | 300.91 | 315.89 | 571 | +13.45(+4.45%) |
Nov 16, 2018 | 306.72 | 306.72 | 299.99 | 302.44 | 526 | -2.14(-0.70%) |
Nov 15, 2018 | 321.09 | 323.23 | 302.44 | 304.58 | 227 | -11.31(-3.58%) |
Nov 14, 2018 | 299.38 | 320.79 | 299.38 | 315.89 | 707 | +7.51(+2.43%) |
Nov 13, 2018 | 303.05 | 310.46 | 298.46 | 308.39 | 448 | -2.13(-0.69%) |
Nov 12, 2018 | 296.63 | 310.52 | 296.63 | 310.52 | 302 | +16.64(+5.66%) |
Nov 09, 2018 | 294.18 | 299.69 | 293.57 | 293.88 | 451 | +8.70(+3.05%) |
Nov 08, 2018 | 282.56 | 285.17 | 282.56 | 285.17 | 40 | -1.06(-0.37%) |
Nov 07, 2018 | 291.43 | 291.74 | 286.23 | 286.23 | 466 | -13.15(-4.39%) |
Nov 06, 2018 | 299.70 | 300.30 | 296.44 | 299.38 | 54 | -6.42(-2.10%) |
Nov 05, 2018 | 306.42 | 306.42 | 304.27 | 305.80 | 209 | +0.31(+0.10%) |
Nov 02, 2018 | 302.44 | 312.83 | 300.30 | 305.50 | 451 | -7.34(-2.35%) |
Nov 01, 2018 | 316.81 | 316.81 | 312.83 | 312.83 | 113 | -5.50(-1.73%) |
Oct 31, 2018 | 323.38 | 323.38 | 318.03 | 318.34 | 323 | -9.48(-2.89%) |
Oct 30, 2018 | 344.64 | 344.64 | 327.82 | 327.82 | 266 | -15.29(-4.46%) |
Oct 29, 2018 | 332.10 | 343.11 | 323.23 | 343.11 | 94 | +0.00(+0.00%) |
Oct 26, 2018 | 342.50 | 344.94 | 332.10 | 343.11 | 140 | +11.01(+3.31%) |
Oct 25, 2018 | 342.80 | 342.80 | 328.12 | 332.10 | 289 | -9.44(-2.76%) |
Oct 24, 2018 | 320.17 | 341.54 | 318.95 | 341.54 | 330 | +23.99(+7.56%) |
Oct 23, 2018 | 322.31 | 331.80 | 312.53 | 317.54 | 331 | +10.21(+3.32%) |
Oct 22, 2018 | 303.36 | 307.33 | 303.36 | 307.33 | 23 | +3.06(+1.01%) |
Oct 19, 2018 | 297.24 | 304.27 | 296.63 | 304.27 | 192 | +7.35(+2.48%) |
Oct 18, 2018 | 289.68 | 297.85 | 286.93 | 296.92 | 60 | +11.91(+4.18%) |
Oct 17, 2018 | 283.48 | 293.66 | 283.48 | 285.01 | 128 | +2.45(+0.87%) |
Oct 16, 2018 | 296.02 | 296.02 | 282.56 | 282.56 | 91 | -16.22(-5.43%) |
Oct 15, 2018 | 306.02 | 306.02 | 298.78 | 298.78 | 53 | -9.47(-3.07%) |
Oct 12, 2018 | 297.24 | 314.98 | 297.24 | 308.25 | 225 | +0.31(+0.10%) |
Oct 11, 2018 | 295.40 | 307.94 | 291.39 | 307.94 | 385 | +25.99(+9.22%) |
Oct 10, 2018 | 275.83 | 281.95 | 275.83 | 281.95 | 130 | +15.41(+5.78%) |
Oct 09, 2018 | 266.05 | 268.19 | 263.89 | 266.54 | 93 | +3.03(+1.15%) |
Oct 08, 2018 | 266.35 | 269.41 | 263.50 | 263.50 | 112 | -0.56(-0.21%) |
Oct 05, 2018 | 258.00 | 267.85 | 258.00 | 264.06 | 32 | +6.50(+2.52%) |
Oct 04, 2018 | 253.93 | 259.38 | 253.93 | 257.56 | 61 | +8.13(+3.26%) |
Oct 03, 2018 | 251.06 | 251.06 | 247.70 | 249.43 | 129 | -2.12(-0.84%) |
Oct 02, 2018 | 251.05 | 251.55 | 251.05 | 251.55 | 17 | +4.58(+1.85%) |