Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 452.79 | 452.79 | 434.60 | 434.60 | 784 | -19.59(-4.31%) |
Sep 27, 2018 | 456.52 | 459.31 | 447.67 | 454.19 | 1,137 | -5.60(-1.22%) |
Sep 26, 2018 | 444.40 | 461.19 | 442.54 | 459.79 | 1,505 | +14.46(+3.25%) |
Sep 25, 2018 | 447.66 | 447.66 | 436.47 | 445.33 | 1,260 | -0.86(-0.19%) |
Sep 24, 2018 | 426.21 | 449.91 | 425.74 | 446.19 | 3,055 | +23.70(+5.61%) |
Sep 21, 2018 | 424.81 | 424.81 | 414.12 | 422.49 | 1,086 | +0.47(+0.11%) |
Sep 20, 2018 | 435.04 | 439.18 | 421.56 | 422.02 | 1,269 | -11.62(-2.68%) |
Sep 19, 2018 | 418.51 | 435.50 | 418.31 | 433.64 | 1,220 | +17.20(+4.13%) |
Sep 18, 2018 | 410.87 | 417.84 | 408.55 | 416.45 | 561 | +6.51(+1.59%) |
Sep 17, 2018 | 422.49 | 425.74 | 408.63 | 409.94 | 1,049 | -6.04(-1.45%) |
Sep 14, 2018 | 410.87 | 425.74 | 409.94 | 415.98 | 2,304 | +8.37(+2.05%) |
Sep 13, 2018 | 409.48 | 409.95 | 403.89 | 407.62 | 1,055 | -5.17(-1.25%) |
Sep 12, 2018 | 409.94 | 414.80 | 407.99 | 412.79 | 397 | +0.62(+0.15%) |
Sep 11, 2018 | 413.19 | 416.13 | 408.63 | 412.17 | 603 | +0.37(+0.09%) |
Sep 10, 2018 | 415.98 | 415.98 | 405.76 | 411.80 | 1,017 | -6.97(-1.66%) |
Sep 07, 2018 | 409.48 | 418.77 | 409.48 | 418.77 | 1,820 | +13.94(+3.44%) |
Sep 06, 2018 | 406.22 | 406.22 | 401.11 | 404.83 | 1,124 | -1.40(-0.34%) |
Sep 05, 2018 | 416.91 | 423.42 | 403.43 | 406.22 | 1,126 | -9.29(-2.24%) |
Sep 04, 2018 | 405.29 | 417.84 | 401.62 | 415.52 | 1,110 | +12.55(+3.11%) |
Aug 31, 2018 | 402.97 | 402.97 | 402.97 | 0 | -4.18(-1.03%) | |
Aug 30, 2018 | 399.72 | 407.15 | 399.72 | 407.15 | 268 | +6.50(+1.62%) |
Aug 29, 2018 | 404.36 | 404.36 | 397.64 | 400.64 | 766 | +0.46(+0.12%) |
Aug 28, 2018 | 414.12 | 416.91 | 400.18 | 400.18 | 1,091 | -15.34(-3.69%) |
Aug 27, 2018 | 410.87 | 420.17 | 410.87 | 415.52 | 486 | +5.11(+1.25%) |
Aug 24, 2018 | 416.45 | 419.24 | 410.41 | 410.41 | 1,288 | -6.04(-1.45%) |
Aug 23, 2018 | 416.45 | 417.38 | 412.26 | 416.45 | 331 | +0.00(+0.00%) |
Aug 22, 2018 | 411.80 | 420.61 | 411.33 | 416.45 | 498 | +8.37(+2.05%) |
Aug 21, 2018 | 402.50 | 412.54 | 402.50 | 408.08 | 836 | +6.51(+1.62%) |
Aug 20, 2018 | 400.64 | 403.43 | 395.24 | 401.57 | 2,380 | -0.93(-0.23%) |
Aug 17, 2018 | 414.59 | 414.59 | 402.50 | 402.50 | 1,441 | -11.15(-2.70%) |
Aug 16, 2018 | 422.49 | 422.95 | 413.66 | 413.66 | 779 | -9.30(-2.20%) |
Aug 15, 2018 | 432.71 | 435.91 | 421.56 | 422.95 | 1,475 | -10.23(-2.36%) |
Aug 14, 2018 | 441.55 | 441.55 | 430.86 | 433.18 | 883 | -8.39(-1.90%) |
Aug 13, 2018 | 442.48 | 445.26 | 438.01 | 441.57 | 1,045 | +0.03(+0.01%) |
Aug 10, 2018 | 432.25 | 441.55 | 429.46 | 441.55 | 1,747 | +10.69(+2.48%) |
Aug 09, 2018 | 429.46 | 430.86 | 426.67 | 430.86 | 406 | +0.00(+0.00%) |
Aug 08, 2018 | 426.21 | 433.64 | 426.21 | 430.85 | 924 | +5.57(+1.31%) |
Aug 07, 2018 | 423.42 | 430.86 | 423.42 | 425.28 | 893 | +2.32(+0.55%) |
Aug 06, 2018 | 422.95 | 426.67 | 417.76 | 422.95 | 1,285 | +0.00(+0.00%) |
Aug 03, 2018 | 434.57 | 435.97 | 420.63 | 422.95 | 2,717 | -13.94(-3.19%) |
Aug 02, 2018 | 434.57 | 437.37 | 431.32 | 436.90 | 1,533 | +4.65(+1.08%) |
Aug 01, 2018 | 444.33 | 452.05 | 432.25 | 432.25 | 1,045 | -8.32(-1.89%) |
Jul 31, 2018 | 458.74 | 458.74 | 435.50 | 440.57 | 2,613 | -21.89(-4.73%) |
Jul 30, 2018 | 465.25 | 474.55 | 460.60 | 462.46 | 661 | -2.79(-0.60%) |
Jul 27, 2018 | 450.38 | 466.64 | 448.52 | 465.25 | 761 | +15.34(+3.41%) |
Jul 26, 2018 | 454.56 | 454.56 | 442.01 | 449.91 | 659 | -3.25(-0.72%) |
Jul 25, 2018 | 464.32 | 464.32 | 449.45 | 453.17 | 1,052 | -11.16(-2.40%) |
Jul 24, 2018 | 456.42 | 465.71 | 455.01 | 464.32 | 952 | +7.90(+1.73%) |
Jul 23, 2018 | 452.70 | 463.39 | 452.70 | 456.42 | 1,327 | +3.25(+0.72%) |
Jul 20, 2018 | 446.19 | 458.31 | 446.19 | 453.17 | 998 | +10.69(+2.42%) |
Jul 19, 2018 | 462.93 | 462.93 | 438.29 | 442.48 | 1,399 | -18.00(-3.91%) |
Jul 18, 2018 | 456.42 | 466.18 | 451.31 | 460.48 | 1,116 | +7.31(+1.61%) |
Jul 17, 2018 | 446.19 | 458.27 | 441.17 | 453.17 | 1,970 | +10.23(+2.31%) |
Jul 16, 2018 | 438.76 | 450.38 | 438.76 | 442.94 | 775 | +5.58(+1.28%) |
Jul 13, 2018 | 431.32 | 437.36 | 426.25 | 437.36 | 340 | +4.65(+1.07%) |
Jul 12, 2018 | 435.97 | 438.81 | 431.32 | 432.71 | 462 | -3.25(-0.75%) |
Jul 11, 2018 | 431.32 | 436.39 | 429.59 | 435.97 | 374 | +5.58(+1.30%) |
Jul 10, 2018 | 434.90 | 435.97 | 427.63 | 430.39 | 340 | -3.72(-0.86%) |
Jul 09, 2018 | 423.88 | 439.69 | 423.88 | 434.11 | 943 | +10.69(+2.52%) |
Jul 06, 2018 | 429.93 | 430.46 | 421.56 | 423.42 | 1,353 | -6.97(-1.62%) |
Jul 05, 2018 | 442.48 | 447.12 | 430.39 | 430.39 | 926 | -14.41(-3.24%) |
Jul 03, 2018 | 444.80 | 444.80 | 444.80 | 0 | -14.41(-3.14%) |