Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 131.00 | 134.00 | 131.00 | 133.21 | 100 | -0.79(-0.59%) |
Dec 28, 2018 | 131.06 | 134.00 | 131.06 | 134.00 | 100 | +4.94(+3.83%) |
Dec 27, 2018 | 129.06 | 129.06 | 129.06 | 129.06 | 174 | -5.33(-3.97%) |
Dec 26, 2018 | 125.58 | 134.39 | 125.56 | 134.39 | 861 | -2.26(-1.65%) |
Dec 24, 2018 | 134.78 | 136.65 | 132.82 | 136.65 | 700 | +3.15(+2.36%) |
Dec 21, 2018 | 130.50 | 133.50 | 130.50 | 133.50 | 100 | +2.00(+1.52%) |
Dec 20, 2018 | 131.41 | 139.50 | 131.00 | 131.50 | 531 | -8.37(-5.98%) |
Dec 19, 2018 | 139.87 | 139.87 | 139.87 | 139.87 | 23 | -2.38(-1.67%) |
Dec 17, 2018 | 142.25 | 142.25 | 142.25 | 0 | +0.50(+0.35%) | |
Dec 13, 2018 | 141.75 | 141.75 | 141.75 | 0 | -1.56(-1.09%) | |
Dec 12, 2018 | 143.31 | 143.31 | 143.31 | 143.31 | 18 | +5.81(+4.23%) |
Dec 11, 2018 | 137.50 | 137.50 | 137.50 | 137.50 | 34 | -2.25(-1.61%) |
Dec 10, 2018 | 144.25 | 144.25 | 139.75 | 139.75 | 30 | -4.75(-3.29%) |
Dec 06, 2018 | 144.50 | 144.50 | 144.50 | 0 | -5.00(-3.34%) | |
Dec 04, 2018 | 157.99 | 160.00 | 149.50 | 149.50 | 2,500 | -6.50(-4.17%) |
Dec 03, 2018 | 156.00 | 156.00 | 156.00 | 156.00 | 203 | +10.46(+7.19%) |
Nov 30, 2018 | 145.54 | 145.54 | 145.54 | 0 | +0.00(+0.00%) | |
Nov 29, 2018 | 147.85 | 150.35 | 145.54 | 145.54 | 6,227 | +1.54(+1.07%) |
Nov 28, 2018 | 143.13 | 146.00 | 143.13 | 144.00 | 686 | +4.00(+2.86%) |
Nov 27, 2018 | 140.00 | 140.00 | 140.00 | 0 | +0.00(+0.00%) | |
Nov 26, 2018 | 138.73 | 146.25 | 138.73 | 140.00 | 235 | -4.25(-2.95%) |
Nov 23, 2018 | 137.00 | 147.25 | 137.00 | 144.25 | 100 | +4.00(+2.85%) |
Nov 21, 2018 | 140.25 | 140.25 | 140.25 | 0 | +3.75(+2.75%) | |
Nov 20, 2018 | 136.50 | 136.50 | 134.75 | 136.50 | 125 | -6.50(-4.55%) |
Nov 19, 2018 | 142.50 | 143.50 | 142.50 | 143.00 | 15,463 | +0.00(+0.00%) |
Nov 16, 2018 | 143.00 | 143.00 | 143.00 | 7,500 | +0.00(+0.00%) | |
Nov 15, 2018 | 143.00 | 143.00 | 143.00 | 143.00 | 105 | -4.35(-2.95%) |
Nov 14, 2018 | 147.35 | 147.35 | 147.35 | 147.35 | 16 | +0.60(+0.41%) |
Nov 13, 2018 | 146.65 | 149.38 | 145.06 | 146.75 | 46,430 | -7.03(-4.57%) |
Nov 12, 2018 | 151.81 | 153.78 | 151.81 | 153.78 | 6,968 | -7.63(-4.73%) |
Nov 09, 2018 | 163.24 | 163.24 | 161.41 | 161.41 | 100 | -4.34(-2.62%) |
Nov 08, 2018 | 165.13 | 167.06 | 165.13 | 165.75 | 207 | -1.25(-0.75%) |
Nov 07, 2018 | 167.00 | 169.62 | 167.00 | 167.00 | 432 | +3.45(+2.11%) |
Nov 06, 2018 | 170.19 | 170.19 | 163.55 | 163.55 | 113 | +4.05(+2.54%) |
Nov 02, 2018 | 159.50 | 159.50 | 159.50 | 0 | -6.75(-4.06%) | |
Nov 01, 2018 | 166.50 | 168.21 | 166.25 | 166.25 | 200 | +9.84(+6.29%) |
Oct 31, 2018 | 150.00 | 157.87 | 149.12 | 156.41 | 3,980 | +17.16(+12.32%) |
Oct 30, 2018 | 138.50 | 139.25 | 138.50 | 139.25 | 70 | +4.03(+2.98%) |
Oct 29, 2018 | 135.22 | 135.22 | 135.22 | 135.22 | 10 | +0.00(+0.00%) |
Oct 26, 2018 | 135.22 | 135.22 | 135.22 | 135.22 | 10 | -7.78(-5.44%) |
Oct 25, 2018 | 142.49 | 143.00 | 137.25 | 143.00 | 87 | +0.96(+0.68%) |
Oct 24, 2018 | 139.00 | 142.04 | 139.00 | 142.04 | 175 | -2.21(-1.53%) |
Oct 23, 2018 | 140.50 | 146.25 | 140.50 | 144.25 | 979 | +1.33(+0.93%) |
Oct 22, 2018 | 142.92 | 142.92 | 142.92 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 147.25 | 147.25 | 142.92 | 142.92 | 500 | -5.33(-3.60%) |
Oct 18, 2018 | 148.00 | 148.25 | 148.00 | 148.25 | 25 | +0.50(+0.34%) |
Oct 17, 2018 | 147.75 | 147.75 | 147.75 | 147.75 | 6 | +1.50(+1.03%) |
Oct 16, 2018 | 146.25 | 146.25 | 146.25 | 146.25 | 47 | -1.50(-1.02%) |
Oct 15, 2018 | 148.00 | 148.00 | 143.50 | 147.75 | 115 | -0.98(-0.66%) |
Oct 12, 2018 | 143.51 | 150.00 | 143.17 | 148.73 | 800 | +4.73(+3.28%) |
Oct 11, 2018 | 143.96 | 147.50 | 139.25 | 144.00 | 636 | -3.75(-2.54%) |
Oct 10, 2018 | 146.85 | 148.00 | 145.00 | 147.75 | 551 | +0.50(+0.34%) |
Oct 09, 2018 | 149.50 | 149.50 | 147.25 | 147.25 | 2,104 | -4.89(-3.21%) |
Oct 08, 2018 | 150.21 | 152.14 | 148.00 | 152.14 | 135 | +0.89(+0.59%) |
Oct 05, 2018 | 154.75 | 154.75 | 149.00 | 151.25 | 900 | -6.00(-3.82%) |
Oct 04, 2018 | 154.50 | 157.25 | 154.50 | 157.25 | 224 | +4.50(+2.95%) |
Oct 03, 2018 | 157.10 | 157.10 | 152.75 | 152.75 | 850 | -1.00(-0.65%) |
Oct 02, 2018 | 156.07 | 156.07 | 150.25 | 153.75 | 633 | -5.28(-3.32%) |