Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2018 | 513.00 | 518.00 | 505.50 | 510.50 | 0 | +0.00(+0.00%) |
Sep 28, 2018 | 513.00 | 518.00 | 505.50 | 510.50 | 0 | +1.50(+0.29%) |
Sep 27, 2018 | 509.00 | 0 | -8.50(-1.64%) | |||
Sep 26, 2018 | 517.50 | 0 | -3.25(-0.62%) | |||
Sep 25, 2018 | 520.75 | 0 | -6.25(-1.19%) | |||
Sep 24, 2018 | 527.00 | 0 | +4.50(+0.86%) | |||
Sep 22, 2018 | 521.00 | 524.25 | 515.00 | 522.50 | 0 | +0.00(+0.00%) |
Sep 21, 2018 | 521.00 | 524.25 | 515.00 | 522.50 | 0 | +0.75(+0.14%) |
Sep 20, 2018 | 521.75 | 0 | -0.75(-0.14%) | |||
Sep 19, 2018 | 522.50 | 0 | +12.00(+2.35%) | |||
Sep 18, 2018 | 510.50 | 0 | +4.25(+0.84%) | |||
Sep 17, 2018 | 506.25 | 0 | -5.50(-1.07%) | |||
Sep 15, 2018 | 497.00 | 514.25 | 496.00 | 511.75 | 0 | +0.00(+0.00%) |
Sep 14, 2018 | 497.00 | 514.25 | 496.00 | 511.75 | 0 | +0.25(+0.05%) |
Sep 13, 2018 | 511.50 | 0 | +4.75(+0.94%) | |||
Sep 12, 2018 | 506.75 | 0 | -12.00(-2.31%) | |||
Sep 11, 2018 | 518.75 | 0 | -9.50(-1.80%) | |||
Sep 10, 2018 | 528.25 | 0 | +15.25(+2.97%) | |||
Sep 08, 2018 | 513.25 | 514.50 | 507.50 | 513.00 | 0 | +0.00(+0.00%) |
Sep 07, 2018 | 513.25 | 514.50 | 507.50 | 513.00 | 0 | +1.75(+0.34%) |
Sep 06, 2018 | 511.25 | 0 | -10.50(-2.01%) | |||
Sep 05, 2018 | 521.75 | 0 | -9.75(-1.83%) | |||
Sep 04, 2018 | 531.50 | 0 | -15.00(-2.74%) | |||
Sep 01, 2018 | 536.25 | 548.00 | 535.25 | 546.50 | 0 | +0.00(+0.00%) |
Aug 31, 2018 | 536.25 | 548.00 | 535.25 | 546.50 | 0 | +1.00(+0.18%) |
Aug 30, 2018 | 545.50 | 0 | +3.75(+0.69%) | |||
Aug 29, 2018 | 541.75 | 0 | +18.50(+3.54%) | |||
Aug 28, 2018 | 523.25 | 0 | +0.75(+0.14%) | |||
Aug 27, 2018 | 522.50 | 0 | -12.50(-2.34%) | |||
Aug 25, 2018 | 541.75 | 541.75 | 535.00 | 535.00 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 541.75 | 541.75 | 535.00 | 535.00 | 0 | -1.50(-0.28%) |
Aug 23, 2018 | 536.50 | 0 | -8.75(-1.60%) | |||
Aug 22, 2018 | 545.25 | 0 | -2.50(-0.46%) | |||
Aug 21, 2018 | 547.75 | 0 | -14.75(-2.62%) | |||
Aug 20, 2018 | 562.50 | 0 | -16.75(-2.89%) | |||
Aug 18, 2018 | 562.00 | 582.75 | 555.00 | 579.25 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 562.00 | 582.75 | 555.00 | 579.25 | 0 | -0.50(-0.09%) |
Aug 16, 2018 | 579.75 | 0 | +28.00(+5.07%) | |||
Aug 15, 2018 | 551.75 | 0 | -9.50(-1.69%) | |||
Aug 14, 2018 | 561.25 | 0 | +7.75(+1.40%) | |||
Aug 13, 2018 | 553.50 | 0 | +7.00(+1.28%) | |||
Aug 11, 2018 | 574.00 | 545.75 | 546.50 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 574.00 | 545.75 | 546.50 | 0 | -0.25(-0.05%) | |
Aug 09, 2018 | 546.75 | 0 | -23.25(-4.08%) | |||
Aug 08, 2018 | 570.00 | 0 | +1.75(+0.31%) | |||
Aug 07, 2018 | 568.25 | 0 | -6.25(-1.09%) | |||
Aug 06, 2018 | 574.50 | 0 | +15.75(+2.82%) | |||
Aug 04, 2018 | 567.75 | 554.00 | 558.75 | 0 | +0.00(+0.00%) | |
Aug 03, 2018 | 567.75 | 554.00 | 558.75 | 0 | +2.50(+0.45%) | |
Aug 02, 2018 | 556.25 | 0 | -2.00(-0.36%) | |||
Aug 01, 2018 | 558.25 | 0 | +4.50(+0.81%) | |||
Jul 31, 2018 | 553.75 | 0 | +7.25(+1.33%) | |||
Jul 30, 2018 | 546.50 | 0 | +16.25(+3.06%) | |||
Jul 28, 2018 | 542.00 | 525.25 | 530.25 | 0 | +0.00(+0.00%) | |
Jul 27, 2018 | 542.00 | 525.25 | 530.25 | 0 | -0.25(-0.05%) | |
Jul 26, 2018 | 530.50 | 0 | -12.25(-2.26%) | |||
Jul 25, 2018 | 542.75 | 0 | +32.50(+6.37%) | |||
Jul 24, 2018 | 510.25 | 0 | -3.50(-0.68%) | |||
Jul 23, 2018 | 513.75 | 0 | -1.75(-0.34%) | |||
Jul 21, 2018 | 519.75 | 503.00 | 515.50 | 0 | +0.00(+0.00%) | |
Jul 20, 2018 | 519.75 | 503.00 | 515.50 | 0 | -0.50(-0.10%) | |
Jul 19, 2018 | 516.00 | 0 | +21.50(+4.35%) | |||
Jul 18, 2018 | 494.50 | 0 | -3.25(-0.65%) | |||
Jul 17, 2018 | 497.75 | 0 | +9.25(+1.89%) | |||
Jul 16, 2018 | 488.50 | 0 | -8.50(-1.71%) | |||
Jul 14, 2018 | 497.75 | 481.25 | 497.00 | 0 | +0.00(+0.00%) | |
Jul 13, 2018 | 497.75 | 481.25 | 497.00 | 0 | +0.00(+0.00%) | |
Jul 12, 2018 | 497.00 | 0 | +25.25(+5.35%) | |||
Jul 11, 2018 | 471.75 | 0 | -20.25(-4.12%) | |||
Jul 10, 2018 | 492.00 | 0 | -16.00(-3.15%) | |||
Jul 09, 2018 | 508.00 | 0 | -5.75(-1.12%) | |||
Jul 07, 2018 | 516.25 | 498.25 | 513.75 | 0 | +0.00(+0.00%) | |
Jul 06, 2018 | 516.25 | 498.25 | 513.75 | 0 | -1.50(-0.29%) | |
Jul 05, 2018 | 515.25 | 0 | +24.50(+4.99%) | |||
Jul 03, 2018 | 493.00 | 481.00 | 490.75 | 0 | -0.25(-0.05%) |