Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 337.00 | 339.00 | 322.00 | 328.00 | 53,344 | -3.00(-0.91%) |
Sep 27, 2018 | 336.00 | 339.00 | 326.50 | 331.00 | 27,463 | -4.50(-1.34%) |
Sep 26, 2018 | 341.50 | 344.00 | 334.50 | 335.50 | 34,600 | -6.00(-1.76%) |
Sep 25, 2018 | 335.00 | 345.00 | 330.00 | 341.50 | 37,067 | +6.50(+1.94%) |
Sep 24, 2018 | 328.50 | 339.50 | 326.00 | 335.00 | 43,227 | +4.00(+1.21%) |
Sep 21, 2018 | 342.00 | 347.00 | 325.50 | 331.00 | 105,708 | -6.50(-1.93%) |
Sep 20, 2018 | 313.50 | 338.00 | 313.50 | 337.50 | 70,934 | +26.50(+8.52%) |
Sep 19, 2018 | 308.00 | 315.00 | 308.00 | 311.00 | 28,319 | +5.00(+1.63%) |
Sep 18, 2018 | 308.00 | 311.50 | 305.00 | 306.00 | 43,815 | -1.00(-0.33%) |
Sep 17, 2018 | 313.50 | 318.00 | 305.50 | 307.00 | 31,132 | -7.00(-2.23%) |
Sep 14, 2018 | 318.00 | 321.50 | 313.00 | 314.00 | 24,314 | -4.50(-1.41%) |
Sep 13, 2018 | 317.50 | 322.00 | 312.50 | 318.50 | 31,290 | +2.00(+0.63%) |
Sep 12, 2018 | 311.00 | 317.50 | 307.50 | 316.50 | 45,341 | +6.50(+2.10%) |
Sep 11, 2018 | 310.50 | 312.50 | 301.50 | 310.00 | 36,655 | -2.50(-0.80%) |
Sep 10, 2018 | 310.50 | 313.00 | 296.50 | 312.50 | 56,754 | +5.00(+1.63%) |
Sep 07, 2018 | 309.50 | 316.00 | 304.50 | 307.50 | 39,344 | -4.50(-1.44%) |
Sep 06, 2018 | 317.50 | 319.50 | 307.00 | 312.00 | 52,739 | -6.00(-1.89%) |
Sep 05, 2018 | 318.00 | 320.50 | 310.50 | 318.00 | 36,205 | -1.50(-0.47%) |
Sep 04, 2018 | 321.50 | 325.00 | 307.00 | 319.50 | 68,951 | -4.50(-1.39%) |
Aug 31, 2018 | 324.00 | 324.00 | 324.00 | 0 | +1.50(+0.47%) | |
Aug 30, 2018 | 313.50 | 327.00 | 310.50 | 322.50 | 49,606 | +7.50(+2.38%) |
Aug 29, 2018 | 312.50 | 318.00 | 309.50 | 315.00 | 29,732 | +3.00(+0.96%) |
Aug 28, 2018 | 309.00 | 312.50 | 302.50 | 312.00 | 46,867 | +4.00(+1.30%) |
Aug 27, 2018 | 305.00 | 309.50 | 301.50 | 308.00 | 43,814 | +5.00(+1.65%) |
Aug 24, 2018 | 285.00 | 306.50 | 283.00 | 303.00 | 98,274 | +20.00(+7.07%) |
Aug 23, 2018 | 281.50 | 283.00 | 276.50 | 283.00 | 30,628 | +2.00(+0.71%) |
Aug 22, 2018 | 277.50 | 282.50 | 273.00 | 281.00 | 33,736 | +3.50(+1.26%) |
Aug 21, 2018 | 272.00 | 278.50 | 269.50 | 277.50 | 43,705 | +4.00(+1.46%) |
Aug 20, 2018 | 270.00 | 274.00 | 267.50 | 273.50 | 32,558 | +4.00(+1.48%) |
Aug 17, 2018 | 277.50 | 277.50 | 269.00 | 269.50 | 46,816 | -8.00(-2.88%) |
Aug 16, 2018 | 272.50 | 280.50 | 271.50 | 277.50 | 45,114 | +5.50(+2.02%) |
Aug 15, 2018 | 274.00 | 276.00 | 262.00 | 272.00 | 42,911 | -2.50(-0.91%) |
Aug 14, 2018 | 262.50 | 275.00 | 261.50 | 274.50 | 76,576 | +16.50(+6.40%) |
Aug 13, 2018 | 262.50 | 267.50 | 255.50 | 258.00 | 56,629 | -4.00(-1.53%) |
Aug 10, 2018 | 259.50 | 264.50 | 259.00 | 262.00 | 61,338 | +2.50(+0.96%) |
Aug 09, 2018 | 261.50 | 264.25 | 258.00 | 259.50 | 38,038 | -2.00(-0.76%) |
Aug 08, 2018 | 270.00 | 270.00 | 257.50 | 261.50 | 39,427 | -6.00(-2.24%) |
Aug 07, 2018 | 263.00 | 274.50 | 262.00 | 267.50 | 55,263 | +5.00(+1.90%) |
Aug 06, 2018 | 262.50 | 265.00 | 257.50 | 262.50 | 31,622 | +1.50(+0.57%) |
Aug 03, 2018 | 264.00 | 265.00 | 257.50 | 261.00 | 51,010 | -1.00(-0.38%) |
Aug 02, 2018 | 259.00 | 264.00 | 253.50 | 262.00 | 138,348 | +3.00(+1.16%) |
Aug 01, 2018 | 261.50 | 265.00 | 256.00 | 259.00 | 65,441 | -2.00(-0.77%) |
Jul 31, 2018 | 275.00 | 280.00 | 259.50 | 261.00 | 99,352 | -15.00(-5.43%) |
Jul 30, 2018 | 299.00 | 303.00 | 275.00 | 276.00 | 86,796 | -28.00(-9.21%) |
Jul 27, 2018 | 321.00 | 324.25 | 301.25 | 304.00 | 45,440 | -17.50(-5.44%) |
Jul 26, 2018 | 326.00 | 333.50 | 320.50 | 321.50 | 30,680 | -3.50(-1.08%) |
Jul 25, 2018 | 324.50 | 329.00 | 321.00 | 325.00 | 32,855 | +2.00(+0.62%) |
Jul 24, 2018 | 338.50 | 341.00 | 322.50 | 323.00 | 36,693 | -14.50(-4.30%) |
Jul 23, 2018 | 331.00 | 339.50 | 331.00 | 337.50 | 24,241 | +6.75(+2.04%) |
Jul 20, 2018 | 334.00 | 342.50 | 329.50 | 330.75 | 27,650 | -4.75(-1.42%) |
Jul 19, 2018 | 325.50 | 336.00 | 324.00 | 335.50 | 32,115 | +5.00(+1.51%) |
Jul 18, 2018 | 332.50 | 335.00 | 325.80 | 330.50 | 17,509 | -3.50(-1.05%) |
Jul 17, 2018 | 328.50 | 337.50 | 327.50 | 334.00 | 19,725 | +5.00(+1.52%) |
Jul 16, 2018 | 335.50 | 336.50 | 324.50 | 329.00 | 23,069 | -5.00(-1.50%) |
Jul 13, 2018 | 338.50 | 342.00 | 334.00 | 334.00 | 27,537 | -2.50(-0.74%) |
Jul 12, 2018 | 334.50 | 337.50 | 328.00 | 336.50 | 23,502 | +1.50(+0.45%) |
Jul 11, 2018 | 335.00 | 340.00 | 332.50 | 335.00 | 22,843 | -3.50(-1.03%) |
Jul 10, 2018 | 328.50 | 341.00 | 328.50 | 338.50 | 34,423 | +9.00(+2.73%) |
Jul 09, 2018 | 328.50 | 330.50 | 323.50 | 329.50 | 28,027 | +1.50(+0.46%) |
Jul 06, 2018 | 321.00 | 329.00 | 318.50 | 328.00 | 27,427 | +7.50(+2.34%) |
Jul 05, 2018 | 317.50 | 321.50 | 313.00 | 320.50 | 24,946 | +4.50(+1.42%) |
Jul 03, 2018 | 316.00 | 316.00 | 316.00 | 0 | -1.50(-0.47%) |