Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 280.00 | 280.40 | 268.40 | 270.00 | 127,895 | -9.80(-3.50%) |
Sep 27, 2018 | 279.60 | 283.80 | 279.40 | 279.80 | 71,649 | -5.00(-1.76%) |
Sep 26, 2018 | 283.20 | 285.60 | 280.40 | 284.80 | 89,963 | +5.60(+2.01%) |
Sep 25, 2018 | 277.20 | 282.60 | 275.80 | 279.20 | 92,103 | -0.40(-0.14%) |
Sep 24, 2018 | 280.80 | 283.20 | 275.80 | 279.60 | 172,186 | -12.00(-4.12%) |
Sep 21, 2018 | 290.00 | 298.00 | 283.40 | 291.60 | 220,995 | -5.60(-1.88%) |
Sep 20, 2018 | 288.60 | 298.00 | 288.18 | 297.20 | 113,150 | +5.00(+1.71%) |
Sep 19, 2018 | 300.20 | 300.40 | 291.60 | 292.20 | 171,388 | -10.20(-3.37%) |
Sep 18, 2018 | 302.20 | 306.44 | 297.00 | 302.40 | 119,164 | -9.20(-2.95%) |
Sep 17, 2018 | 306.00 | 313.40 | 303.20 | 311.60 | 92,612 | +1.80(+0.58%) |
Sep 14, 2018 | 311.00 | 318.40 | 301.00 | 309.80 | 137,670 | -0.80(-0.26%) |
Sep 13, 2018 | 305.60 | 314.80 | 303.60 | 310.60 | 133,465 | +11.00(+3.67%) |
Sep 12, 2018 | 300.40 | 301.60 | 291.40 | 299.60 | 173,725 | -7.20(-2.35%) |
Sep 11, 2018 | 321.40 | 322.80 | 305.20 | 306.80 | 102,151 | -16.60(-5.13%) |
Sep 10, 2018 | 316.20 | 325.60 | 315.00 | 323.40 | 49,785 | +2.40(+0.75%) |
Sep 07, 2018 | 328.00 | 330.40 | 320.60 | 321.00 | 76,050 | +0.00(+0.00%) |
Sep 06, 2018 | 314.20 | 329.60 | 312.62 | 321.00 | 124,420 | +8.20(+2.62%) |
Sep 05, 2018 | 309.20 | 315.00 | 306.80 | 312.80 | 67,869 | +3.60(+1.16%) |
Sep 04, 2018 | 298.40 | 310.80 | 297.80 | 309.20 | 119,607 | +4.40(+1.44%) |
Aug 31, 2018 | 304.80 | 304.80 | 304.80 | 0 | +1.20(+0.40%) | |
Aug 30, 2018 | 304.80 | 307.00 | 300.00 | 303.60 | 86,702 | -2.60(-0.85%) |
Aug 29, 2018 | 311.60 | 314.40 | 306.00 | 306.20 | 131,370 | -9.80(-3.10%) |
Aug 28, 2018 | 312.60 | 319.60 | 312.40 | 316.00 | 71,036 | +2.80(+0.89%) |
Aug 27, 2018 | 314.00 | 316.80 | 313.20 | 313.20 | 52,215 | -3.20(-1.01%) |
Aug 24, 2018 | 312.60 | 319.80 | 309.60 | 316.40 | 118,300 | -6.60(-2.04%) |
Aug 23, 2018 | 326.20 | 328.37 | 321.80 | 323.00 | 57,893 | -0.40(-0.12%) |
Aug 22, 2018 | 330.80 | 334.40 | 321.60 | 323.40 | 160,238 | -21.60(-6.26%) |
Aug 21, 2018 | 339.60 | 346.20 | 338.60 | 345.00 | 72,432 | -4.20(-1.20%) |
Aug 20, 2018 | 351.80 | 353.40 | 346.20 | 349.20 | 58,105 | -2.00(-0.57%) |
Aug 17, 2018 | 344.60 | 355.40 | 344.60 | 351.20 | 81,610 | -2.60(-0.73%) |
Aug 16, 2018 | 356.80 | 359.40 | 352.80 | 353.80 | 54,126 | -5.80(-1.61%) |
Aug 15, 2018 | 348.00 | 363.60 | 347.40 | 359.60 | 109,862 | +22.00(+6.52%) |
Aug 14, 2018 | 327.00 | 342.60 | 327.00 | 337.60 | 80,881 | +0.60(+0.18%) |
Aug 13, 2018 | 337.20 | 352.20 | 335.00 | 337.00 | 101,354 | +3.00(+0.90%) |
Aug 10, 2018 | 337.20 | 338.00 | 332.00 | 334.00 | 57,700 | -9.20(-2.68%) |
Aug 09, 2018 | 339.00 | 344.00 | 336.56 | 343.20 | 45,934 | +0.60(+0.18%) |
Aug 08, 2018 | 329.80 | 346.80 | 329.60 | 342.60 | 131,262 | +20.40(+6.33%) |
Aug 07, 2018 | 318.80 | 322.60 | 316.54 | 322.20 | 57,244 | -2.00(-0.62%) |
Aug 06, 2018 | 319.80 | 324.42 | 314.00 | 324.20 | 109,526 | -1.80(-0.55%) |
Aug 03, 2018 | 324.60 | 333.00 | 322.60 | 326.00 | 78,205 | +3.80(+1.18%) |
Aug 02, 2018 | 338.40 | 339.80 | 319.20 | 322.20 | 118,830 | -12.20(-3.65%) |
Aug 01, 2018 | 335.20 | 338.80 | 329.00 | 334.40 | 117,240 | +8.80(+2.70%) |
Jul 31, 2018 | 322.00 | 327.80 | 321.00 | 325.60 | 83,312 | +10.80(+3.43%) |
Jul 30, 2018 | 312.40 | 315.63 | 310.40 | 314.80 | 60,823 | -10.20(-3.14%) |
Jul 27, 2018 | 319.20 | 330.60 | 317.20 | 325.00 | 58,410 | +6.40(+2.01%) |
Jul 26, 2018 | 324.20 | 324.40 | 315.80 | 318.60 | 80,203 | -2.20(-0.69%) |
Jul 25, 2018 | 326.20 | 331.78 | 317.60 | 320.80 | 115,631 | -8.60(-2.61%) |
Jul 24, 2018 | 334.60 | 334.60 | 323.80 | 329.40 | 98,169 | -6.40(-1.91%) |
Jul 23, 2018 | 324.80 | 337.80 | 321.40 | 335.80 | 85,016 | +2.40(+0.72%) |
Jul 20, 2018 | 331.20 | 336.80 | 329.47 | 333.40 | 58,726 | -1.20(-0.36%) |
Jul 19, 2018 | 336.00 | 338.60 | 326.60 | 334.60 | 84,352 | -1.40(-0.42%) |
Jul 18, 2018 | 347.60 | 351.10 | 335.00 | 336.00 | 101,110 | -7.20(-2.10%) |
Jul 17, 2018 | 348.40 | 351.20 | 337.80 | 343.20 | 178,003 | +0.40(+0.12%) |
Jul 16, 2018 | 331.60 | 346.60 | 330.66 | 342.80 | 110,919 | +22.40(+6.99%) |
Jul 13, 2018 | 321.80 | 323.20 | 311.40 | 320.40 | 84,876 | -3.40(-1.05%) |
Jul 12, 2018 | 324.40 | 334.80 | 321.08 | 323.80 | 102,256 | -2.60(-0.80%) |
Jul 11, 2018 | 304.40 | 331.12 | 298.40 | 326.40 | 204,505 | +28.60(+9.60%) |
Jul 10, 2018 | 296.00 | 300.80 | 293.84 | 297.80 | 98,405 | -3.00(-1.00%) |
Jul 09, 2018 | 304.40 | 309.20 | 300.60 | 300.80 | 84,501 | -4.80(-1.57%) |
Jul 06, 2018 | 316.00 | 316.80 | 304.80 | 305.60 | 91,580 | -6.80(-2.18%) |
Jul 05, 2018 | 304.40 | 316.40 | 302.00 | 312.40 | 115,493 | +4.00(+1.30%) |
Jul 03, 2018 | 308.40 | 308.40 | 308.40 | 0 | +2.40(+0.78%) |