Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 128.40 | 133.80 | 127.80 | 129.30 | 1,896 | +1.20(+0.94%) |
Sep 27, 2018 | 130.80 | 131.70 | 127.50 | 128.10 | 874 | -2.10(-1.61%) |
Sep 26, 2018 | 134.40 | 135.00 | 129.00 | 130.20 | 958 | -3.30(-2.47%) |
Sep 25, 2018 | 128.40 | 135.60 | 126.00 | 133.50 | 2,480 | +5.70(+4.46%) |
Sep 24, 2018 | 134.40 | 135.00 | 124.20 | 127.80 | 1,928 | -2.70(-2.07%) |
Sep 21, 2018 | 141.00 | 141.00 | 127.50 | 130.50 | 6,630 | -10.50(-7.45%) |
Sep 20, 2018 | 127.50 | 142.06 | 126.00 | 141.00 | 2,526 | +17.10(+13.80%) |
Sep 19, 2018 | 128.40 | 129.90 | 121.80 | 123.90 | 3,195 | -3.60(-2.82%) |
Sep 18, 2018 | 132.00 | 141.60 | 127.20 | 127.50 | 2,415 | -4.50(-3.41%) |
Sep 17, 2018 | 145.50 | 147.60 | 131.10 | 132.00 | 2,455 | -7.20(-5.17%) |
Sep 14, 2018 | 137.10 | 144.90 | 135.00 | 139.20 | 2,526 | +2.10(+1.53%) |
Sep 13, 2018 | 133.50 | 140.70 | 133.50 | 137.10 | 865 | +1.20(+0.88%) |
Sep 12, 2018 | 136.50 | 139.20 | 132.00 | 135.90 | 2,671 | +0.30(+0.22%) |
Sep 11, 2018 | 141.00 | 141.00 | 132.30 | 135.60 | 3,386 | -6.30(-4.44%) |
Sep 10, 2018 | 145.50 | 147.66 | 138.00 | 141.90 | 2,677 | -0.90(-0.63%) |
Sep 07, 2018 | 147.00 | 147.60 | 141.00 | 142.80 | 2,536 | -3.90(-2.66%) |
Sep 06, 2018 | 152.70 | 152.70 | 144.90 | 146.70 | 3,641 | -3.00(-2.00%) |
Sep 05, 2018 | 150.90 | 154.95 | 148.50 | 149.70 | 2,668 | -2.10(-1.38%) |
Sep 04, 2018 | 159.30 | 160.50 | 148.80 | 151.80 | 3,373 | -5.40(-3.44%) |
Aug 31, 2018 | 157.20 | 157.20 | 157.20 | 0 | -3.30(-2.06%) | |
Aug 30, 2018 | 157.50 | 162.60 | 155.55 | 160.50 | 2,387 | +1.50(+0.94%) |
Aug 29, 2018 | 158.10 | 161.40 | 156.60 | 159.00 | 2,124 | +0.90(+0.57%) |
Aug 28, 2018 | 156.90 | 159.90 | 147.00 | 158.10 | 4,665 | +1.20(+0.76%) |
Aug 27, 2018 | 154.50 | 164.10 | 154.50 | 156.90 | 3,500 | +3.00(+1.95%) |
Aug 24, 2018 | 157.50 | 157.50 | 149.40 | 153.90 | 3,813 | -2.70(-1.72%) |
Aug 23, 2018 | 160.50 | 164.40 | 151.50 | 156.60 | 4,273 | -3.90(-2.43%) |
Aug 22, 2018 | 166.20 | 180.00 | 159.00 | 160.50 | 3,082 | -8.70(-5.14%) |
Aug 21, 2018 | 150.30 | 173.10 | 150.30 | 169.20 | 4,636 | +19.80(+13.25%) |
Aug 20, 2018 | 168.00 | 172.50 | 148.50 | 149.40 | 9,729 | -18.60(-11.07%) |
Aug 17, 2018 | 180.00 | 181.80 | 167.40 | 168.00 | 4,446 | -11.10(-6.20%) |
Aug 16, 2018 | 165.30 | 182.40 | 165.30 | 179.10 | 3,375 | +10.50(+6.23%) |
Aug 15, 2018 | 189.30 | 194.40 | 165.30 | 168.60 | 8,524 | -20.40(-10.79%) |
Aug 14, 2018 | 183.90 | 196.65 | 183.90 | 189.00 | 3,905 | +5.40(+2.94%) |
Aug 13, 2018 | 209.10 | 220.50 | 175.80 | 183.60 | 10,548 | -21.60(-10.53%) |
Aug 10, 2018 | 204.00 | 212.10 | 204.00 | 205.20 | 2,840 | +0.00(+0.00%) |
Aug 09, 2018 | 202.80 | 222.00 | 199.39 | 205.20 | 5,941 | +5.40(+2.70%) |
Aug 08, 2018 | 191.70 | 202.80 | 180.90 | 199.80 | 6,334 | +10.20(+5.38%) |
Aug 07, 2018 | 142.20 | 194.70 | 141.00 | 189.60 | 15,691 | +48.45(+34.33%) |
Aug 06, 2018 | 156.90 | 156.90 | 138.00 | 141.15 | 7,094 | -14.85(-9.52%) |
Aug 03, 2018 | 159.60 | 165.90 | 155.10 | 156.00 | 2,290 | -5.70(-3.53%) |
Aug 02, 2018 | 166.20 | 176.70 | 152.40 | 161.70 | 3,036 | -6.30(-3.75%) |
Aug 01, 2018 | 171.00 | 180.60 | 164.53 | 168.00 | 2,747 | -3.60(-2.10%) |
Jul 31, 2018 | 166.80 | 172.87 | 163.03 | 171.60 | 1,424 | +5.10(+3.06%) |
Jul 30, 2018 | 169.50 | 176.40 | 165.00 | 166.50 | 1,686 | -2.40(-1.42%) |
Jul 27, 2018 | 175.50 | 175.50 | 165.30 | 168.90 | 2,590 | -7.20(-4.09%) |
Jul 26, 2018 | 177.00 | 180.00 | 171.30 | 176.10 | 1,842 | -1.20(-0.68%) |
Jul 25, 2018 | 174.00 | 179.40 | 171.00 | 177.30 | 1,660 | +1.50(+0.85%) |
Jul 24, 2018 | 171.00 | 190.68 | 171.00 | 175.80 | 3,895 | +6.00(+3.53%) |
Jul 23, 2018 | 170.70 | 172.47 | 165.60 | 169.80 | 2,449 | +0.90(+0.53%) |
Jul 20, 2018 | 170.10 | 179.70 | 165.00 | 168.90 | 2,900 | -2.10(-1.23%) |
Jul 19, 2018 | 167.70 | 179.76 | 164.70 | 171.00 | 3,449 | +3.30(+1.97%) |
Jul 18, 2018 | 166.80 | 171.30 | 162.60 | 167.70 | 2,283 | +0.90(+0.54%) |
Jul 17, 2018 | 171.00 | 175.77 | 163.80 | 166.80 | 3,750 | -4.20(-2.46%) |
Jul 16, 2018 | 182.40 | 185.70 | 169.50 | 171.00 | 4,986 | -10.80(-5.94%) |
Jul 13, 2018 | 177.00 | 183.60 | 171.60 | 181.80 | 3,778 | +5.70(+3.24%) |
Jul 12, 2018 | 198.00 | 168.90 | 176.10 | 10,648 | +6.60(+3.89%) | |
Jul 11, 2018 | 171.00 | 177.07 | 162.45 | 169.50 | 5,463 | -3.90(-2.25%) |
Jul 10, 2018 | 187.50 | 188.10 | 171.00 | 173.40 | 6,129 | -10.50(-5.71%) |
Jul 09, 2018 | 189.00 | 190.20 | 180.30 | 183.90 | 4,323 | -4.50(-2.39%) |
Jul 06, 2018 | 188.10 | 201.60 | 187.80 | 188.40 | 4,112 | +0.90(+0.48%) |
Jul 05, 2018 | 184.50 | 194.70 | 184.50 | 187.50 | 3,665 | +4.80(+2.63%) |
Jul 03, 2018 | 182.70 | 182.70 | 182.70 | 0 | +1.50(+0.83%) |