Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 382.50 | 385.00 | 368.50 | 372.50 | 13,704 | -7.00(-1.84%) |
Sep 27, 2018 | 359.00 | 383.50 | 354.50 | 379.50 | 11,775 | +23.00(+6.45%) |
Sep 26, 2018 | 350.00 | 377.00 | 346.50 | 356.50 | 37,255 | +31.50(+9.69%) |
Sep 25, 2018 | 315.00 | 332.50 | 313.50 | 325.00 | 6,425 | +9.00(+2.85%) |
Sep 24, 2018 | 314.00 | 321.50 | 311.50 | 316.00 | 4,539 | +0.00(+0.00%) |
Sep 21, 2018 | 314.50 | 329.00 | 313.00 | 316.00 | 13,224 | +4.50(+1.44%) |
Sep 20, 2018 | 315.00 | 321.00 | 301.00 | 311.50 | 9,304 | +5.00(+1.63%) |
Sep 19, 2018 | 313.00 | 316.00 | 306.50 | 306.50 | 4,244 | -8.50(-2.70%) |
Sep 18, 2018 | 313.00 | 315.00 | 302.25 | 315.00 | 9,148 | +1.50(+0.48%) |
Sep 17, 2018 | 316.00 | 323.75 | 313.00 | 313.50 | 5,269 | -2.50(-0.79%) |
Sep 14, 2018 | 317.50 | 326.50 | 309.50 | 316.00 | 4,934 | -1.50(-0.47%) |
Sep 13, 2018 | 318.50 | 322.75 | 311.50 | 317.50 | 6,181 | -0.50(-0.16%) |
Sep 12, 2018 | 347.50 | 349.50 | 313.50 | 318.00 | 11,462 | -31.00(-8.88%) |
Sep 11, 2018 | 341.50 | 352.00 | 331.46 | 349.00 | 6,641 | +9.00(+2.65%) |
Sep 10, 2018 | 348.00 | 360.00 | 334.00 | 340.00 | 7,551 | -6.50(-1.88%) |
Sep 07, 2018 | 327.50 | 347.00 | 324.25 | 346.50 | 9,616 | +18.50(+5.64%) |
Sep 06, 2018 | 327.50 | 332.50 | 317.50 | 328.00 | 5,976 | -0.50(-0.15%) |
Sep 05, 2018 | 330.00 | 330.50 | 321.27 | 328.50 | 5,125 | -3.00(-0.90%) |
Sep 04, 2018 | 327.50 | 333.00 | 317.50 | 331.50 | 15,349 | +5.00(+1.53%) |
Aug 31, 2018 | 326.50 | 326.50 | 326.50 | 0 | +8.50(+2.67%) | |
Aug 30, 2018 | 321.00 | 325.50 | 314.00 | 318.00 | 3,151 | -3.50(-1.09%) |
Aug 29, 2018 | 311.00 | 327.50 | 311.00 | 321.50 | 7,313 | +11.50(+3.71%) |
Aug 28, 2018 | 318.50 | 322.00 | 307.00 | 310.00 | 10,435 | -6.50(-2.05%) |
Aug 27, 2018 | 301.50 | 316.50 | 300.50 | 316.50 | 12,166 | +17.00(+5.68%) |
Aug 24, 2018 | 299.00 | 305.50 | 296.50 | 299.50 | 6,872 | +0.50(+0.17%) |
Aug 23, 2018 | 309.50 | 315.50 | 296.05 | 299.00 | 7,431 | -7.50(-2.45%) |
Aug 22, 2018 | 305.00 | 316.00 | 304.50 | 306.50 | 6,501 | +2.50(+0.82%) |
Aug 21, 2018 | 313.00 | 318.50 | 295.00 | 304.00 | 11,785 | -9.00(-2.88%) |
Aug 20, 2018 | 325.00 | 325.50 | 308.50 | 313.00 | 10,404 | -9.50(-2.95%) |
Aug 17, 2018 | 322.50 | 328.00 | 315.00 | 322.50 | 7,026 | -2.00(-0.62%) |
Aug 16, 2018 | 330.50 | 334.00 | 319.50 | 324.50 | 6,346 | -3.50(-1.07%) |
Aug 15, 2018 | 330.50 | 333.50 | 319.00 | 328.00 | 9,621 | -3.50(-1.06%) |
Aug 14, 2018 | 335.00 | 343.50 | 321.50 | 331.50 | 10,515 | -4.50(-1.34%) |
Aug 13, 2018 | 325.00 | 347.00 | 325.00 | 336.00 | 12,337 | +12.50(+3.86%) |
Aug 10, 2018 | 325.00 | 337.00 | 318.75 | 323.50 | 11,898 | -4.50(-1.37%) |
Aug 09, 2018 | 298.50 | 330.00 | 298.50 | 328.00 | 10,490 | +29.00(+9.70%) |
Aug 08, 2018 | 311.00 | 311.00 | 295.00 | 299.00 | 11,454 | -10.00(-3.24%) |
Aug 07, 2018 | 304.00 | 326.00 | 302.50 | 309.00 | 20,345 | +4.00(+1.31%) |
Aug 06, 2018 | 270.00 | 313.50 | 269.50 | 305.00 | 28,002 | +37.00(+13.81%) |
Aug 03, 2018 | 295.00 | 296.50 | 257.00 | 268.00 | 60,976 | -14.00(-4.96%) |
Aug 02, 2018 | 283.50 | 288.50 | 273.50 | 282.00 | 18,899 | -1.50(-0.53%) |
Aug 01, 2018 | 298.00 | 304.50 | 281.50 | 283.50 | 11,339 | -16.00(-5.34%) |
Jul 31, 2018 | 294.00 | 306.50 | 290.50 | 299.50 | 8,705 | +7.50(+2.57%) |
Jul 30, 2018 | 287.50 | 304.50 | 287.50 | 292.00 | 9,364 | +2.50(+0.86%) |
Jul 27, 2018 | 311.00 | 318.50 | 288.00 | 289.50 | 13,750 | -20.50(-6.61%) |
Jul 26, 2018 | 297.50 | 317.50 | 295.50 | 310.00 | 13,568 | +12.00(+4.03%) |
Jul 25, 2018 | 302.00 | 306.00 | 294.75 | 298.00 | 21,778 | -8.00(-2.61%) |
Jul 24, 2018 | 329.00 | 334.29 | 303.50 | 306.00 | 30,174 | -23.00(-6.99%) |
Jul 23, 2018 | 331.00 | 336.99 | 326.18 | 329.00 | 7,727 | -2.50(-0.75%) |
Jul 20, 2018 | 344.50 | 347.00 | 330.05 | 331.50 | 9,614 | -13.50(-3.91%) |
Jul 19, 2018 | 349.50 | 354.25 | 341.00 | 345.00 | 7,376 | -5.50(-1.57%) |
Jul 18, 2018 | 350.50 | 355.50 | 335.50 | 350.50 | 7,404 | -2.00(-0.57%) |
Jul 17, 2018 | 359.50 | 362.40 | 350.00 | 352.50 | 7,477 | -7.50(-2.08%) |
Jul 16, 2018 | 383.00 | 387.00 | 353.50 | 360.00 | 10,160 | -22.50(-5.88%) |
Jul 13, 2018 | 385.25 | 371.55 | 382.50 | 7,379 | +7.50(+2.00%) | |
Jul 12, 2018 | 376.50 | 384.50 | 369.07 | 375.00 | 4,928 | +0.50(+0.13%) |
Jul 11, 2018 | 376.00 | 380.00 | 369.75 | 374.50 | 6,743 | -5.00(-1.32%) |
Jul 10, 2018 | 380.00 | 383.50 | 369.00 | 379.50 | 8,982 | +0.00(+0.00%) |
Jul 09, 2018 | 388.50 | 393.37 | 373.00 | 379.50 | 10,941 | -9.00(-2.32%) |
Jul 06, 2018 | 391.00 | 396.00 | 383.50 | 388.50 | 7,500 | -3.00(-0.77%) |
Jul 05, 2018 | 381.50 | 394.88 | 375.00 | 391.50 | 9,793 | +10.50(+2.76%) |
Jul 03, 2018 | 381.00 | 381.00 | 381.00 | 0 | -10.00(-2.56%) |