Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 325.00 | 326.25 | 318.12 | 320.00 | 14,180 | -5.00(-1.54%) |
Sep 27, 2018 | 326.25 | 331.25 | 321.25 | 325.00 | 11,151 | +1.25(+0.39%) |
Sep 26, 2018 | 343.75 | 346.25 | 321.25 | 323.75 | 15,691 | -20.00(-5.82%) |
Sep 25, 2018 | 342.50 | 350.00 | 339.00 | 343.75 | 22,451 | +0.62(+0.18%) |
Sep 24, 2018 | 317.50 | 348.25 | 316.00 | 343.12 | 25,729 | +27.50(+8.71%) |
Sep 21, 2018 | 348.75 | 352.50 | 312.50 | 315.62 | 128,736 | -34.38(-9.82%) |
Sep 20, 2018 | 348.75 | 351.25 | 338.75 | 350.00 | 12,971 | +5.00(+1.45%) |
Sep 19, 2018 | 343.75 | 350.00 | 340.00 | 345.00 | 10,445 | +2.50(+0.73%) |
Sep 18, 2018 | 353.75 | 356.25 | 337.50 | 342.50 | 15,368 | -7.50(-2.14%) |
Sep 17, 2018 | 355.00 | 358.00 | 342.50 | 350.00 | 31,444 | -8.75(-2.44%) |
Sep 14, 2018 | 358.75 | 366.25 | 352.50 | 358.75 | 16,792 | +0.00(+0.00%) |
Sep 13, 2018 | 361.25 | 367.50 | 352.50 | 358.75 | 14,100 | -3.75(-1.03%) |
Sep 12, 2018 | 358.75 | 367.50 | 352.50 | 362.50 | 16,206 | +6.25(+1.75%) |
Sep 11, 2018 | 335.00 | 357.50 | 335.00 | 356.25 | 22,177 | +18.75(+5.56%) |
Sep 10, 2018 | 342.50 | 348.75 | 333.75 | 337.50 | 14,381 | -3.75(-1.10%) |
Sep 07, 2018 | 341.25 | 355.00 | 333.75 | 341.25 | 18,644 | -1.25(-0.36%) |
Sep 06, 2018 | 373.75 | 377.50 | 340.00 | 342.50 | 23,162 | -30.00(-8.05%) |
Sep 05, 2018 | 377.50 | 383.12 | 355.00 | 372.50 | 20,561 | -5.00(-1.32%) |
Sep 04, 2018 | 385.00 | 388.75 | 376.25 | 377.50 | 15,127 | -7.50(-1.95%) |
Aug 31, 2018 | 385.00 | 385.00 | 385.00 | 0 | +12.50(+3.36%) | |
Aug 30, 2018 | 383.75 | 390.00 | 371.25 | 372.50 | 15,935 | -11.25(-2.93%) |
Aug 29, 2018 | 375.00 | 388.75 | 372.50 | 383.75 | 22,659 | +8.75(+2.33%) |
Aug 28, 2018 | 352.50 | 375.00 | 346.77 | 375.00 | 17,787 | +21.25(+6.01%) |
Aug 27, 2018 | 358.75 | 365.00 | 342.50 | 353.75 | 22,776 | -2.50(-0.70%) |
Aug 24, 2018 | 353.75 | 358.75 | 352.50 | 356.25 | 15,468 | +5.00(+1.42%) |
Aug 23, 2018 | 358.75 | 360.75 | 349.50 | 351.25 | 12,448 | -6.25(-1.75%) |
Aug 22, 2018 | 353.75 | 363.75 | 348.75 | 357.50 | 16,058 | +2.50(+0.70%) |
Aug 21, 2018 | 343.75 | 357.50 | 343.75 | 355.00 | 16,835 | +13.75(+4.03%) |
Aug 20, 2018 | 328.75 | 343.75 | 328.75 | 341.25 | 14,420 | +10.00(+3.02%) |
Aug 17, 2018 | 346.25 | 356.25 | 325.00 | 331.25 | 16,056 | -11.25(-3.28%) |
Aug 16, 2018 | 327.50 | 347.50 | 321.25 | 342.50 | 25,707 | +16.25(+4.98%) |
Aug 15, 2018 | 323.75 | 331.25 | 320.00 | 326.25 | 25,012 | +1.25(+0.38%) |
Aug 14, 2018 | 325.00 | 332.50 | 319.38 | 325.00 | 19,344 | +2.50(+0.78%) |
Aug 13, 2018 | 340.00 | 351.88 | 321.25 | 322.50 | 30,420 | -18.75(-5.49%) |
Aug 10, 2018 | 357.50 | 368.75 | 340.00 | 341.25 | 16,272 | -22.50(-6.19%) |
Aug 09, 2018 | 368.75 | 380.00 | 361.25 | 363.75 | 18,409 | -3.75(-1.02%) |
Aug 08, 2018 | 367.50 | 373.75 | 362.50 | 367.50 | 9,544 | -1.25(-0.34%) |
Aug 07, 2018 | 368.75 | 368.75 | 355.00 | 368.75 | 12,092 | +1.25(+0.34%) |
Aug 06, 2018 | 353.75 | 368.25 | 350.00 | 367.50 | 13,222 | +15.00(+4.26%) |
Aug 03, 2018 | 355.00 | 357.50 | 348.12 | 352.50 | 10,536 | -2.50(-0.70%) |
Aug 02, 2018 | 361.25 | 362.50 | 352.50 | 355.00 | 12,252 | -6.25(-1.73%) |
Aug 01, 2018 | 360.00 | 365.00 | 353.75 | 361.25 | 21,312 | +0.00(+0.00%) |
Jul 31, 2018 | 341.25 | 361.25 | 338.75 | 361.25 | 25,892 | +18.75(+5.47%) |
Jul 30, 2018 | 335.00 | 343.75 | 323.75 | 342.50 | 31,955 | +7.50(+2.24%) |
Jul 27, 2018 | 325.00 | 336.25 | 315.62 | 335.00 | 26,712 | +10.00(+3.08%) |
Jul 26, 2018 | 318.75 | 332.25 | 316.25 | 325.00 | 30,784 | +7.50(+2.36%) |
Jul 25, 2018 | 328.75 | 340.00 | 315.00 | 317.50 | 27,093 | -10.00(-3.05%) |
Jul 24, 2018 | 350.00 | 353.83 | 327.50 | 327.50 | 23,768 | -18.75(-5.42%) |
Jul 23, 2018 | 357.50 | 362.38 | 342.50 | 346.25 | 18,978 | -12.50(-3.48%) |
Jul 20, 2018 | 355.00 | 365.00 | 355.00 | 358.75 | 16,680 | +3.75(+1.06%) |
Jul 19, 2018 | 348.75 | 358.75 | 346.25 | 355.00 | 22,389 | +6.25(+1.79%) |
Jul 18, 2018 | 355.00 | 360.00 | 348.75 | 348.75 | 15,289 | -5.00(-1.41%) |
Jul 17, 2018 | 355.00 | 363.12 | 352.50 | 353.75 | 18,451 | -1.25(-0.35%) |
Jul 16, 2018 | 366.25 | 368.75 | 355.00 | 355.00 | 19,100 | -13.75(-3.73%) |
Jul 13, 2018 | 363.75 | 368.75 | 22,915 | -16.25(-4.22%) | ||
Jul 12, 2018 | 376.25 | 385.00 | 376.25 | 385.00 | 24,657 | +8.75(+2.33%) |
Jul 11, 2018 | 366.25 | 379.38 | 347.50 | 376.25 | 39,740 | +11.25(+3.08%) |
Jul 10, 2018 | 397.50 | 400.00 | 363.75 | 365.00 | 52,672 | -31.25(-7.89%) |
Jul 09, 2018 | 400.00 | 402.25 | 380.00 | 396.25 | 24,425 | -2.50(-0.63%) |
Jul 06, 2018 | 403.75 | 411.25 | 393.75 | 398.75 | 26,407 | -6.25(-1.54%) |
Jul 05, 2018 | 402.50 | 408.75 | 400.00 | 405.00 | 17,156 | +2.50(+0.62%) |
Jul 03, 2018 | 402.50 | 402.50 | 402.50 | 0 | +0.00(+0.00%) |