Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 273.00 | 276.50 | 225.75 | 245.00 | 64,654 | -37.10(-13.15%) |
Sep 27, 2018 | 280.00 | 297.50 | 266.00 | 282.10 | 32,447 | -1.40(-0.49%) |
Sep 26, 2018 | 269.50 | 297.50 | 262.50 | 283.50 | 55,985 | +21.00(+8.00%) |
Sep 25, 2018 | 252.00 | 269.50 | 248.50 | 262.50 | 41,209 | +17.50(+7.14%) |
Sep 24, 2018 | 210.00 | 252.00 | 210.00 | 245.00 | 29,955 | +28.00(+12.90%) |
Sep 21, 2018 | 217.00 | 217.00 | 203.00 | 217.00 | 27,831 | +3.50(+1.64%) |
Sep 20, 2018 | 203.00 | 213.50 | 203.00 | 213.50 | 6,232 | +7.00(+3.39%) |
Sep 19, 2018 | 206.50 | 213.50 | 203.00 | 206.50 | 6,813 | -3.50(-1.67%) |
Sep 18, 2018 | 210.00 | 217.00 | 199.50 | 210.00 | 10,269 | -3.50(-1.64%) |
Sep 17, 2018 | 213.50 | 217.00 | 210.00 | 213.50 | 5,249 | +0.00(+0.00%) |
Sep 14, 2018 | 217.00 | 219.10 | 210.00 | 213.50 | 4,442 | -7.00(-3.17%) |
Sep 13, 2018 | 217.00 | 220.50 | 213.50 | 220.50 | 4,201 | +7.00(+3.28%) |
Sep 12, 2018 | 210.00 | 213.50 | 206.50 | 213.50 | 4,102 | +7.00(+3.39%) |
Sep 11, 2018 | 220.50 | 221.90 | 206.50 | 206.50 | 6,452 | -14.00(-6.35%) |
Sep 10, 2018 | 217.00 | 227.50 | 213.50 | 220.50 | 12,062 | +7.00(+3.28%) |
Sep 07, 2018 | 206.50 | 224.70 | 204.75 | 213.50 | 13,010 | +7.00(+3.39%) |
Sep 06, 2018 | 199.50 | 210.00 | 198.10 | 206.50 | 9,712 | +7.00(+3.51%) |
Sep 05, 2018 | 203.00 | 203.00 | 189.00 | 199.50 | 23,193 | +0.00(+0.00%) |
Sep 04, 2018 | 203.00 | 213.50 | 196.00 | 199.50 | 17,402 | +0.00(+0.00%) |
Aug 31, 2018 | 199.50 | 199.50 | 199.50 | 0 | +3.50(+1.79%) | |
Aug 30, 2018 | 196.00 | 196.00 | 189.00 | 196.00 | 13,869 | +0.00(+0.00%) |
Aug 29, 2018 | 199.50 | 199.50 | 189.00 | 196.00 | 18,420 | +0.00(+0.00%) |
Aug 28, 2018 | 199.50 | 199.50 | 189.00 | 196.00 | 7,517 | +0.00(+0.00%) |
Aug 27, 2018 | 192.50 | 198.10 | 189.00 | 196.00 | 10,073 | +0.00(+0.00%) |
Aug 24, 2018 | 189.00 | 199.50 | 189.00 | 196.00 | 7,850 | +3.50(+1.82%) |
Aug 23, 2018 | 192.50 | 196.00 | 185.50 | 192.50 | 10,627 | +0.00(+0.00%) |
Aug 22, 2018 | 157.50 | 192.50 | 157.50 | 192.50 | 22,669 | +35.00(+22.22%) |
Aug 21, 2018 | 164.50 | 164.50 | 154.00 | 157.50 | 23,211 | -7.00(-4.26%) |
Aug 20, 2018 | 175.00 | 177.10 | 158.20 | 164.50 | 21,411 | -7.00(-4.08%) |
Aug 17, 2018 | 199.50 | 203.00 | 164.50 | 171.50 | 50,314 | -26.60(-13.43%) |
Aug 16, 2018 | 238.00 | 245.00 | 196.00 | 198.10 | 37,530 | -39.90(-16.76%) |
Aug 15, 2018 | 234.50 | 241.50 | 231.00 | 238.00 | 3,633 | +3.50(+1.49%) |
Aug 14, 2018 | 241.50 | 243.25 | 234.50 | 234.50 | 4,259 | -7.00(-2.90%) |
Aug 13, 2018 | 227.50 | 245.00 | 227.50 | 241.50 | 5,237 | +14.00(+6.15%) |
Aug 10, 2018 | 224.00 | 234.50 | 217.00 | 227.50 | 7,671 | +0.00(+0.00%) |
Aug 09, 2018 | 245.00 | 245.00 | 227.50 | 227.50 | 8,398 | -14.00(-5.80%) |
Aug 08, 2018 | 241.50 | 247.32 | 238.00 | 241.50 | 9,334 | +0.00(+0.00%) |
Aug 07, 2018 | 234.50 | 245.00 | 234.50 | 241.50 | 10,603 | +3.50(+1.47%) |
Aug 06, 2018 | 224.00 | 248.50 | 220.50 | 238.00 | 24,588 | +14.00(+6.25%) |
Aug 03, 2018 | 224.00 | 224.00 | 217.00 | 224.00 | 13,324 | +7.00(+3.23%) |
Aug 02, 2018 | 224.00 | 231.00 | 213.50 | 217.00 | 54,967 | -14.00(-6.06%) |
Aug 01, 2018 | 231.00 | 241.50 | 227.50 | 231.00 | 5,637 | +7.00(+3.12%) |
Jul 31, 2018 | 248.50 | 252.00 | 224.00 | 224.00 | 16,014 | -28.00(-11.11%) |
Jul 30, 2018 | 262.50 | 262.50 | 245.00 | 252.00 | 4,982 | -10.50(-4.00%) |
Jul 27, 2018 | 262.50 | 266.00 | 252.00 | 262.50 | 4,888 | +0.00(+0.00%) |
Jul 26, 2018 | 262.50 | 273.00 | 255.50 | 262.50 | 4,815 | +0.00(+0.00%) |
Jul 25, 2018 | 262.50 | 265.65 | 259.00 | 262.50 | 1,793 | +0.00(+0.00%) |
Jul 24, 2018 | 273.00 | 275.03 | 262.50 | 262.50 | 2,082 | -12.25(-4.46%) |
Jul 23, 2018 | 269.50 | 280.00 | 266.00 | 274.75 | 3,326 | +8.75(+3.29%) |
Jul 20, 2018 | 266.00 | 259.00 | 266.00 | 2,755 | +10.50(+4.11%) | |
Jul 19, 2018 | 259.00 | 259.00 | 252.00 | 255.50 | 3,872 | -7.00(-2.67%) |
Jul 18, 2018 | 266.00 | 269.50 | 259.00 | 262.50 | 5,041 | -7.00(-2.60%) |
Jul 17, 2018 | 276.50 | 280.00 | 266.00 | 269.50 | 4,819 | -7.00(-2.53%) |
Jul 16, 2018 | 280.00 | 281.75 | 275.80 | 276.50 | 2,077 | -5.25(-1.86%) |
Jul 13, 2018 | 269.50 | 287.00 | 269.50 | 281.75 | 4,173 | +8.75(+3.21%) |
Jul 12, 2018 | 273.00 | 276.50 | 266.00 | 273.00 | 7,041 | +0.00(+0.00%) |
Jul 11, 2018 | 280.00 | 280.00 | 269.50 | 273.00 | 8,354 | -3.50(-1.27%) |
Jul 10, 2018 | 294.00 | 294.00 | 269.50 | 276.50 | 19,874 | -22.75(-7.60%) |
Jul 09, 2018 | 315.00 | 315.00 | 297.50 | 299.25 | 14,377 | -15.75(-5.00%) |
Jul 06, 2018 | 322.00 | 329.00 | 311.50 | 315.00 | 12,283 | -10.50(-3.23%) |
Jul 05, 2018 | 322.00 | 332.50 | 308.00 | 325.50 | 16,866 | +10.50(+3.33%) |
Jul 03, 2018 | 315.00 | 315.00 | 315.00 | 0 | -21.00(-6.25%) |