Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 181.30 | 187.60 | 175.00 | 179.20 | 6,466 | -2.80(-1.54%) |
Oct 30, 2018 | 182.00 | 188.30 | 178.50 | 182.00 | 4,031 | -2.10(-1.14%) |
Oct 29, 2018 | 196.00 | 196.00 | 177.10 | 184.10 | 5,591 | -10.50(-5.40%) |
Oct 26, 2018 | 196.00 | 200.90 | 189.70 | 194.60 | 5,760 | -5.60(-2.80%) |
Oct 25, 2018 | 200.20 | 200.82 | 195.30 | 200.20 | 3,711 | -0.70(-0.35%) |
Oct 24, 2018 | 207.90 | 207.90 | 192.50 | 200.90 | 6,190 | -7.00(-3.37%) |
Oct 23, 2018 | 196.00 | 208.60 | 186.20 | 207.90 | 6,750 | +8.40(+4.21%) |
Oct 22, 2018 | 205.10 | 205.80 | 194.99 | 199.50 | 4,246 | -5.60(-2.73%) |
Oct 19, 2018 | 219.10 | 221.20 | 204.40 | 205.10 | 8,055 | -14.00(-6.39%) |
Oct 18, 2018 | 210.00 | 228.90 | 203.70 | 219.10 | 6,539 | +9.80(+4.68%) |
Oct 17, 2018 | 203.00 | 210.00 | 196.70 | 209.30 | 3,757 | +6.30(+3.10%) |
Oct 16, 2018 | 196.00 | 206.50 | 192.50 | 203.00 | 4,572 | +7.70(+3.94%) |
Oct 15, 2018 | 199.50 | 199.50 | 188.30 | 195.30 | 7,324 | -4.20(-2.11%) |
Oct 12, 2018 | 198.80 | 203.00 | 196.70 | 199.50 | 4,654 | +2.80(+1.42%) |
Oct 11, 2018 | 200.90 | 206.50 | 196.70 | 196.70 | 6,890 | -6.30(-3.10%) |
Oct 10, 2018 | 212.10 | 214.90 | 200.20 | 203.00 | 8,993 | -10.50(-4.92%) |
Oct 09, 2018 | 215.60 | 217.70 | 207.90 | 213.50 | 5,486 | -3.50(-1.61%) |
Oct 08, 2018 | 216.30 | 217.00 | 203.00 | 217.00 | 9,341 | +0.00(+0.00%) |
Oct 05, 2018 | 216.30 | 219.80 | 213.50 | 217.00 | 5,911 | -0.70(-0.32%) |
Oct 04, 2018 | 224.00 | 225.40 | 212.10 | 217.70 | 9,137 | -4.90(-2.20%) |
Oct 03, 2018 | 222.60 | 228.90 | 217.70 | 222.60 | 9,828 | -0.70(-0.31%) |
Oct 02, 2018 | 223.30 | 231.70 | 213.50 | 223.30 | 9,318 | -1.40(-0.62%) |
Oct 01, 2018 | 245.00 | 245.00 | 215.60 | 224.70 | 26,130 | -20.30(-8.29%) |
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%) |