Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 216.00 | 234.90 | 213.00 | 226.50 | 61,693 | +10.50(+4.86%) |
Sep 27, 2018 | 217.50 | 225.00 | 205.50 | 216.00 | 57,746 | +4.50(+2.13%) |
Sep 26, 2018 | 202.50 | 228.00 | 201.00 | 211.50 | 79,973 | +12.00(+6.02%) |
Sep 25, 2018 | 217.50 | 223.50 | 198.00 | 199.50 | 63,434 | -18.00(-8.28%) |
Sep 24, 2018 | 210.00 | 219.00 | 196.50 | 217.50 | 83,514 | +9.00(+4.32%) |
Sep 21, 2018 | 219.00 | 220.50 | 190.50 | 208.50 | 309,203 | -30.00(-12.58%) |
Sep 20, 2018 | 160.50 | 250.50 | 156.60 | 238.50 | 613,199 | +83.10(+53.47%) |
Sep 19, 2018 | 154.50 | 157.50 | 153.00 | 155.40 | 21,777 | +2.40(+1.57%) |
Sep 18, 2018 | 150.00 | 157.50 | 145.50 | 153.00 | 36,857 | +7.50(+5.15%) |
Sep 17, 2018 | 150.00 | 154.50 | 144.00 | 145.50 | 17,659 | -3.00(-2.02%) |
Sep 14, 2018 | 159.00 | 159.00 | 148.20 | 148.50 | 21,763 | -3.00(-1.98%) |
Sep 13, 2018 | 154.50 | 160.50 | 150.00 | 151.50 | 30,101 | -4.50(-2.88%) |
Sep 12, 2018 | 160.50 | 160.50 | 154.50 | 156.00 | 9,556 | -6.00(-3.70%) |
Sep 11, 2018 | 162.00 | 163.50 | 157.50 | 162.00 | 16,056 | +0.00(+0.00%) |
Sep 10, 2018 | 163.50 | 165.00 | 157.50 | 162.00 | 9,024 | +0.00(+0.00%) |
Sep 07, 2018 | 157.50 | 165.00 | 154.50 | 162.00 | 9,490 | +4.50(+2.86%) |
Sep 06, 2018 | 169.50 | 171.00 | 156.00 | 157.50 | 10,922 | -12.00(-7.08%) |
Sep 05, 2018 | 163.50 | 171.00 | 160.50 | 169.50 | 14,141 | +6.00(+3.67%) |
Sep 04, 2018 | 175.50 | 177.00 | 160.50 | 163.50 | 21,049 | -12.00(-6.84%) |
Aug 31, 2018 | 175.50 | 175.50 | 175.50 | 0 | +6.00(+3.54%) | |
Aug 30, 2018 | 165.00 | 172.50 | 163.50 | 169.50 | 13,231 | +4.50(+2.73%) |
Aug 29, 2018 | 163.50 | 169.50 | 162.00 | 165.00 | 15,107 | +3.00(+1.85%) |
Aug 28, 2018 | 163.50 | 165.00 | 157.50 | 162.00 | 9,250 | -1.50(-0.92%) |
Aug 27, 2018 | 151.50 | 166.50 | 151.50 | 163.50 | 26,800 | +13.50(+9.00%) |
Aug 24, 2018 | 150.00 | 153.00 | 147.60 | 150.00 | 9,476 | +1.50(+1.01%) |
Aug 23, 2018 | 150.00 | 153.00 | 145.50 | 148.50 | 9,171 | -1.50(-1.00%) |
Aug 22, 2018 | 153.00 | 156.00 | 148.50 | 150.00 | 11,533 | -3.00(-1.96%) |
Aug 21, 2018 | 145.50 | 156.00 | 144.90 | 153.00 | 18,482 | +9.00(+6.25%) |
Aug 20, 2018 | 145.50 | 148.50 | 142.50 | 144.00 | 12,230 | -1.50(-1.03%) |
Aug 17, 2018 | 142.50 | 147.75 | 142.50 | 145.50 | 6,916 | +1.50(+1.04%) |
Aug 16, 2018 | 141.00 | 145.50 | 141.00 | 144.00 | 6,039 | +3.00(+2.13%) |
Aug 15, 2018 | 144.00 | 145.50 | 139.50 | 141.00 | 9,211 | -4.50(-3.09%) |
Aug 14, 2018 | 147.00 | 148.50 | 144.00 | 145.50 | 7,071 | -2.40(-1.62%) |
Aug 13, 2018 | 153.00 | 153.00 | 145.50 | 147.90 | 7,223 | -2.10(-1.40%) |
Aug 10, 2018 | 144.00 | 150.00 | 142.50 | 150.00 | 9,943 | +6.00(+4.17%) |
Aug 09, 2018 | 138.00 | 147.00 | 138.00 | 144.00 | 13,653 | +4.50(+3.23%) |
Aug 08, 2018 | 144.00 | 145.50 | 135.00 | 139.50 | 15,099 | -4.50(-3.12%) |
Aug 07, 2018 | 142.50 | 145.50 | 142.50 | 144.00 | 6,315 | +1.50(+1.05%) |
Aug 06, 2018 | 141.00 | 142.50 | 138.00 | 142.50 | 7,479 | +1.50(+1.06%) |
Aug 03, 2018 | 147.00 | 147.00 | 141.00 | 141.00 | 13,580 | -6.00(-4.08%) |
Aug 02, 2018 | 144.00 | 147.00 | 142.50 | 147.00 | 10,804 | +0.00(+0.00%) |
Aug 01, 2018 | 151.50 | 154.50 | 145.50 | 147.00 | 10,160 | -4.50(-2.97%) |
Jul 31, 2018 | 144.00 | 151.50 | 144.00 | 151.50 | 9,499 | +7.50(+5.21%) |
Jul 30, 2018 | 148.50 | 150.00 | 144.00 | 144.00 | 13,834 | -4.50(-3.03%) |
Jul 27, 2018 | 151.50 | 151.80 | 148.50 | 148.50 | 12,996 | -4.50(-2.94%) |
Jul 26, 2018 | 154.50 | 154.50 | 148.50 | 153.00 | 16,026 | -1.50(-0.97%) |
Jul 25, 2018 | 156.00 | 159.00 | 153.00 | 154.50 | 16,967 | -1.50(-0.96%) |
Jul 24, 2018 | 159.00 | 162.00 | 154.50 | 156.00 | 6,365 | -1.50(-0.95%) |
Jul 23, 2018 | 157.50 | 160.50 | 154.50 | 157.50 | 10,098 | -3.00(-1.87%) |
Jul 20, 2018 | 166.50 | 168.00 | 160.50 | 160.50 | 12,866 | -3.00(-1.83%) |
Jul 19, 2018 | 159.00 | 168.00 | 156.00 | 163.50 | 28,572 | +6.00(+3.81%) |
Jul 18, 2018 | 156.00 | 157.50 | 153.00 | 157.50 | 20,358 | +0.00(+0.00%) |
Jul 17, 2018 | 157.50 | 159.00 | 156.00 | 157.50 | 5,094 | -0.75(-0.47%) |
Jul 16, 2018 | 169.50 | 169.50 | 157.50 | 158.25 | 13,356 | -11.25(-6.64%) |
Jul 13, 2018 | 163.50 | 171.00 | 161.33 | 169.50 | 10,670 | +6.00(+3.67%) |
Jul 12, 2018 | 163.50 | 165.00 | 157.50 | 163.50 | 18,977 | +0.75(+0.46%) |
Jul 11, 2018 | 159.00 | 166.50 | 158.25 | 162.75 | 6,009 | +2.25(+1.40%) |
Jul 10, 2018 | 163.50 | 165.00 | 160.50 | 160.50 | 6,635 | -3.00(-1.83%) |
Jul 09, 2018 | 171.00 | 171.00 | 163.50 | 163.50 | 12,597 | -7.50(-4.39%) |
Jul 06, 2018 | 157.50 | 171.00 | 157.19 | 171.00 | 24,590 | +13.50(+8.57%) |
Jul 05, 2018 | 159.00 | 159.00 | 155.24 | 157.50 | 6,821 | +1.50(+0.96%) |
Jul 03, 2018 | 156.00 | 156.00 | 156.00 | 0 | +1.50(+0.97%) |