Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 203.40 | 212.00 | 200.20 | 209.60 | 8,710 | +6.40(+3.15%) |
Sep 27, 2018 | 202.60 | 204.20 | 200.40 | 203.20 | 2,801 | +0.00(+0.00%) |
Sep 26, 2018 | 206.00 | 208.60 | 199.90 | 203.20 | 2,473 | -2.20(-1.07%) |
Sep 25, 2018 | 196.00 | 207.00 | 195.00 | 205.40 | 8,474 | +9.80(+5.01%) |
Sep 24, 2018 | 197.20 | 200.40 | 186.00 | 195.60 | 6,223 | -3.20(-1.61%) |
Sep 21, 2018 | 183.20 | 198.80 | 177.40 | 198.80 | 11,985 | +17.60(+9.71%) |
Sep 20, 2018 | 175.80 | 184.36 | 172.60 | 181.20 | 7,175 | +6.20(+3.54%) |
Sep 19, 2018 | 195.00 | 196.00 | 165.00 | 175.00 | 19,129 | -20.00(-10.26%) |
Sep 18, 2018 | 191.00 | 201.20 | 187.00 | 195.00 | 12,244 | +1.70(+0.88%) |
Sep 17, 2018 | 218.40 | 218.40 | 192.00 | 193.30 | 15,134 | -20.70(-9.67%) |
Sep 14, 2018 | 207.60 | 219.60 | 207.60 | 214.00 | 6,595 | +3.60(+1.71%) |
Sep 13, 2018 | 201.80 | 216.60 | 201.22 | 210.40 | 11,431 | +10.40(+5.20%) |
Sep 12, 2018 | 200.80 | 204.00 | 189.00 | 200.00 | 6,900 | +0.40(+0.20%) |
Sep 11, 2018 | 193.20 | 201.80 | 183.00 | 199.60 | 10,901 | +5.00(+2.57%) |
Sep 10, 2018 | 192.60 | 203.00 | 185.00 | 194.60 | 9,258 | +3.80(+1.99%) |
Sep 07, 2018 | 181.40 | 194.20 | 175.00 | 190.80 | 11,405 | +8.20(+4.49%) |
Sep 06, 2018 | 165.00 | 183.20 | 162.28 | 182.60 | 14,845 | +18.00(+10.94%) |
Sep 05, 2018 | 169.80 | 169.80 | 159.66 | 164.60 | 6,761 | -6.20(-3.63%) |
Sep 04, 2018 | 174.80 | 174.80 | 162.00 | 170.80 | 8,214 | -0.60(-0.35%) |
Aug 31, 2018 | 171.40 | 171.40 | 171.40 | 0 | +17.80(+11.59%) | |
Aug 30, 2018 | 156.00 | 168.80 | 148.00 | 153.60 | 14,500 | -1.40(-0.90%) |
Aug 29, 2018 | 136.00 | 155.00 | 134.00 | 155.00 | 22,147 | +20.80(+15.50%) |
Aug 28, 2018 | 132.00 | 137.00 | 130.60 | 134.20 | 5,228 | +1.80(+1.36%) |
Aug 27, 2018 | 135.00 | 137.80 | 127.80 | 132.40 | 5,291 | -1.60(-1.19%) |
Aug 24, 2018 | 125.80 | 136.40 | 125.40 | 134.00 | 4,605 | +7.80(+6.18%) |
Aug 23, 2018 | 126.80 | 131.00 | 123.20 | 126.20 | 5,586 | -1.60(-1.25%) |
Aug 22, 2018 | 137.60 | 139.60 | 125.80 | 127.80 | 6,639 | -8.20(-6.03%) |
Aug 21, 2018 | 132.00 | 143.60 | 130.00 | 136.00 | 51,436 | +6.60(+5.10%) |
Aug 20, 2018 | 124.00 | 132.00 | 121.80 | 129.40 | 9,678 | +6.80(+5.55%) |
Aug 17, 2018 | 117.40 | 125.20 | 116.00 | 122.60 | 11,185 | +4.00(+3.37%) |
Aug 16, 2018 | 122.00 | 124.98 | 117.21 | 118.60 | 12,351 | -3.40(-2.79%) |
Aug 15, 2018 | 122.00 | 125.00 | 119.00 | 122.00 | 8,482 | +0.00(+0.00%) |
Aug 14, 2018 | 126.20 | 126.20 | 121.00 | 122.00 | 8,243 | -1.40(-1.13%) |
Aug 13, 2018 | 119.00 | 125.60 | 118.00 | 123.40 | 14,395 | +5.40(+4.58%) |
Aug 10, 2018 | 117.20 | 123.60 | 115.20 | 118.00 | 5,160 | +1.40(+1.20%) |
Aug 09, 2018 | 112.00 | 118.30 | 111.20 | 116.60 | 6,555 | +4.00(+3.55%) |
Aug 08, 2018 | 116.00 | 117.20 | 112.20 | 112.60 | 5,993 | -5.20(-4.41%) |
Aug 07, 2018 | 119.80 | 119.80 | 114.20 | 117.80 | 4,253 | -0.60(-0.51%) |
Aug 06, 2018 | 119.40 | 120.55 | 115.00 | 118.40 | 3,085 | +0.30(+0.25%) |
Aug 03, 2018 | 122.00 | 122.00 | 115.20 | 118.10 | 1,530 | -2.90(-2.40%) |
Aug 02, 2018 | 120.00 | 122.39 | 118.60 | 121.00 | 4,695 | +1.00(+0.83%) |
Aug 01, 2018 | 117.80 | 123.97 | 115.00 | 120.00 | 4,735 | +1.40(+1.18%) |
Jul 31, 2018 | 119.20 | 120.80 | 116.20 | 118.60 | 4,951 | -1.00(-0.84%) |
Jul 30, 2018 | 122.20 | 124.58 | 117.20 | 119.60 | 3,906 | -1.60(-1.32%) |
Jul 27, 2018 | 133.00 | 133.00 | 121.20 | 121.20 | 14,740 | -0.20(-0.16%) |
Jul 26, 2018 | 118.00 | 122.80 | 110.60 | 121.40 | 6,165 | -1.40(-1.14%) |
Jul 25, 2018 | 121.00 | 125.00 | 120.40 | 122.80 | 3,048 | +1.20(+0.99%) |
Jul 24, 2018 | 126.00 | 126.54 | 118.60 | 121.60 | 8,404 | -2.60(-2.09%) |
Jul 23, 2018 | 127.40 | 128.60 | 122.60 | 124.20 | 4,346 | -2.40(-1.90%) |
Jul 20, 2018 | 129.60 | 129.60 | 124.66 | 126.60 | 4,605 | -2.80(-2.16%) |
Jul 19, 2018 | 130.20 | 131.59 | 124.00 | 129.40 | 8,231 | -0.60(-0.46%) |
Jul 18, 2018 | 124.80 | 135.43 | 121.40 | 130.00 | 33,530 | +3.80(+3.01%) |
Jul 17, 2018 | 135.60 | 136.00 | 126.00 | 126.20 | 9,600 | -9.40(-6.93%) |
Jul 16, 2018 | 148.80 | 149.54 | 135.60 | 135.60 | 10,300 | -14.20(-9.48%) |
Jul 13, 2018 | 152.00 | 156.47 | 146.00 | 149.80 | 8,885 | -0.60(-0.40%) |
Jul 12, 2018 | 132.80 | 150.40 | 131.62 | 150.40 | 12,395 | +21.20(+16.41%) |
Jul 11, 2018 | 133.00 | 133.00 | 127.45 | 129.20 | 2,228 | -5.00(-3.73%) |
Jul 10, 2018 | 131.00 | 136.00 | 128.15 | 134.20 | 736 | +2.20(+1.67%) |
Jul 09, 2018 | 129.60 | 136.09 | 127.00 | 132.00 | 5,683 | +5.20(+4.10%) |
Jul 06, 2018 | 126.98 | 130.00 | 121.20 | 126.80 | 2,781 | +2.60(+2.09%) |
Jul 05, 2018 | 121.80 | 127.85 | 121.80 | 124.20 | 839 | +2.00(+1.63%) |
Jul 03, 2018 | 122.20 | 122.20 | 122.20 | 0 | +1.20(+0.99%) |