Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 223.50 | 226.75 | 214.50 | 215.00 | 25,608 | -5.00(-2.27%) |
Oct 30, 2018 | 217.50 | 227.25 | 213.00 | 220.00 | 26,005 | -3.00(-1.35%) |
Oct 29, 2018 | 227.00 | 234.50 | 218.25 | 223.00 | 20,619 | +0.00(+0.00%) |
Oct 26, 2018 | 219.00 | 224.25 | 213.25 | 223.00 | 19,428 | -1.00(-0.45%) |
Oct 25, 2018 | 217.00 | 229.25 | 213.75 | 224.00 | 36,818 | +8.25(+3.82%) |
Oct 24, 2018 | 235.75 | 241.25 | 215.50 | 215.75 | 26,869 | -19.25(-8.19%) |
Oct 23, 2018 | 232.75 | 239.12 | 221.50 | 235.00 | 25,183 | -0.25(-0.11%) |
Oct 22, 2018 | 235.00 | 239.00 | 215.38 | 235.25 | 48,898 | +1.75(+0.75%) |
Oct 19, 2018 | 243.00 | 251.38 | 233.50 | 233.50 | 28,120 | -9.25(-3.81%) |
Oct 18, 2018 | 249.00 | 250.25 | 238.50 | 242.75 | 22,120 | -8.00(-3.19%) |
Oct 17, 2018 | 260.25 | 260.25 | 248.00 | 250.75 | 17,738 | -10.50(-4.02%) |
Oct 16, 2018 | 258.50 | 265.50 | 257.75 | 261.25 | 31,958 | +6.00(+2.35%) |
Oct 15, 2018 | 258.00 | 259.25 | 244.25 | 255.25 | 28,791 | -4.75(-1.83%) |
Oct 12, 2018 | 270.00 | 272.00 | 257.50 | 260.00 | 25,196 | +9.25(+3.69%) |
Oct 11, 2018 | 249.50 | 259.00 | 245.00 | 250.75 | 32,235 | +0.00(+0.00%) |
Oct 10, 2018 | 268.50 | 269.25 | 241.50 | 250.75 | 43,230 | -18.50(-6.87%) |
Oct 09, 2018 | 276.25 | 282.75 | 267.36 | 269.25 | 27,953 | -8.50(-3.06%) |
Oct 08, 2018 | 288.00 | 292.50 | 271.25 | 277.75 | 25,248 | -10.75(-3.73%) |
Oct 05, 2018 | 286.75 | 296.25 | 277.00 | 288.50 | 15,188 | +2.75(+0.96%) |
Oct 04, 2018 | 297.00 | 298.25 | 282.50 | 285.75 | 21,918 | -11.75(-3.95%) |
Oct 03, 2018 | 292.50 | 299.50 | 284.50 | 297.50 | 20,863 | +6.00(+2.06%) |
Oct 02, 2018 | 313.50 | 317.50 | 283.50 | 291.50 | 41,560 | -22.50(-7.17%) |
Oct 01, 2018 | 320.25 | 325.50 | 313.50 | 314.00 | 19,078 | -6.00(-1.88%) |
Sep 28, 2018 | 325.00 | 326.25 | 318.12 | 320.00 | 14,180 | -5.00(-1.54%) |
Sep 27, 2018 | 326.25 | 331.25 | 321.25 | 325.00 | 11,151 | +1.25(+0.39%) |
Sep 26, 2018 | 343.75 | 346.25 | 321.25 | 323.75 | 15,691 | -20.00(-5.82%) |
Sep 25, 2018 | 342.50 | 350.00 | 339.00 | 343.75 | 22,451 | +0.62(+0.18%) |
Sep 24, 2018 | 317.50 | 348.25 | 316.00 | 343.12 | 25,729 | +27.50(+8.71%) |
Sep 21, 2018 | 348.75 | 352.50 | 312.50 | 315.62 | 128,736 | -34.38(-9.82%) |
Sep 20, 2018 | 348.75 | 351.25 | 338.75 | 350.00 | 12,971 | +5.00(+1.45%) |
Sep 19, 2018 | 343.75 | 350.00 | 340.00 | 345.00 | 10,445 | +2.50(+0.73%) |
Sep 18, 2018 | 353.75 | 356.25 | 337.50 | 342.50 | 15,368 | -7.50(-2.14%) |
Sep 17, 2018 | 355.00 | 358.00 | 342.50 | 350.00 | 31,444 | -8.75(-2.44%) |
Sep 14, 2018 | 358.75 | 366.25 | 352.50 | 358.75 | 16,792 | +0.00(+0.00%) |
Sep 13, 2018 | 361.25 | 367.50 | 352.50 | 358.75 | 14,100 | -3.75(-1.03%) |
Sep 12, 2018 | 358.75 | 367.50 | 352.50 | 362.50 | 16,206 | +6.25(+1.75%) |
Sep 11, 2018 | 335.00 | 357.50 | 335.00 | 356.25 | 22,177 | +18.75(+5.56%) |
Sep 10, 2018 | 342.50 | 348.75 | 333.75 | 337.50 | 14,381 | -3.75(-1.10%) |
Sep 07, 2018 | 341.25 | 355.00 | 333.75 | 341.25 | 18,644 | -1.25(-0.36%) |
Sep 06, 2018 | 373.75 | 377.50 | 340.00 | 342.50 | 23,162 | -30.00(-8.05%) |
Sep 05, 2018 | 377.50 | 383.12 | 355.00 | 372.50 | 20,561 | -5.00(-1.32%) |
Sep 04, 2018 | 385.00 | 388.75 | 376.25 | 377.50 | 15,127 | -7.50(-1.95%) |
Aug 31, 2018 | 385.00 | 385.00 | 385.00 | 0 | +12.50(+3.36%) | |
Aug 30, 2018 | 383.75 | 390.00 | 371.25 | 372.50 | 15,935 | -11.25(-2.93%) |
Aug 29, 2018 | 375.00 | 388.75 | 372.50 | 383.75 | 22,659 | +8.75(+2.33%) |
Aug 28, 2018 | 352.50 | 375.00 | 346.77 | 375.00 | 17,787 | +21.25(+6.01%) |
Aug 27, 2018 | 358.75 | 365.00 | 342.50 | 353.75 | 22,776 | -2.50(-0.70%) |
Aug 24, 2018 | 353.75 | 358.75 | 352.50 | 356.25 | 15,468 | +5.00(+1.42%) |
Aug 23, 2018 | 358.75 | 360.75 | 349.50 | 351.25 | 12,448 | -6.25(-1.75%) |
Aug 22, 2018 | 353.75 | 363.75 | 348.75 | 357.50 | 16,058 | +2.50(+0.70%) |
Aug 21, 2018 | 343.75 | 357.50 | 343.75 | 355.00 | 16,835 | +13.75(+4.03%) |
Aug 20, 2018 | 328.75 | 343.75 | 328.75 | 341.25 | 14,420 | +10.00(+3.02%) |
Aug 17, 2018 | 346.25 | 356.25 | 325.00 | 331.25 | 16,056 | -11.25(-3.28%) |
Aug 16, 2018 | 327.50 | 347.50 | 321.25 | 342.50 | 25,707 | +16.25(+4.98%) |
Aug 15, 2018 | 323.75 | 331.25 | 320.00 | 326.25 | 25,012 | +1.25(+0.38%) |
Aug 14, 2018 | 325.00 | 332.50 | 319.38 | 325.00 | 19,344 | +2.50(+0.78%) |
Aug 13, 2018 | 340.00 | 351.88 | 321.25 | 322.50 | 30,420 | -18.75(-5.49%) |
Aug 10, 2018 | 357.50 | 368.75 | 340.00 | 341.25 | 16,272 | -22.50(-6.19%) |
Aug 09, 2018 | 368.75 | 380.00 | 361.25 | 363.75 | 18,409 | -3.75(-1.02%) |
Aug 08, 2018 | 367.50 | 373.75 | 362.50 | 367.50 | 9,544 | -1.25(-0.34%) |
Aug 07, 2018 | 368.75 | 368.75 | 355.00 | 368.75 | 12,092 | +1.25(+0.34%) |
Aug 06, 2018 | 353.75 | 368.25 | 350.00 | 367.50 | 13,222 | +15.00(+4.26%) |
Aug 03, 2018 | 355.00 | 357.50 | 348.12 | 352.50 | 10,536 | -2.50(-0.70%) |
Aug 02, 2018 | 361.25 | 362.50 | 352.50 | 355.00 | 12,252 | -6.25(-1.73%) |