Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 345.60 | 353.20 | 344.00 | 353.20 | 1,877 | +6.80(+1.96%) |
Sep 27, 2018 | 336.80 | 348.00 | 333.20 | 346.40 | 1,579 | +10.00(+2.97%) |
Sep 26, 2018 | 334.00 | 338.00 | 332.35 | 336.40 | 1,415 | -1.20(-0.36%) |
Sep 25, 2018 | 328.00 | 342.00 | 320.40 | 337.60 | 3,078 | +12.00(+3.69%) |
Sep 24, 2018 | 321.60 | 325.60 | 320.34 | 325.60 | 1,634 | +4.00(+1.24%) |
Sep 21, 2018 | 318.80 | 324.00 | 317.40 | 321.60 | 877 | +5.60(+1.77%) |
Sep 20, 2018 | 313.20 | 320.37 | 309.20 | 316.00 | 847 | -4.00(-1.25%) |
Sep 19, 2018 | 320.00 | 323.60 | 307.60 | 320.00 | 1,282 | +0.00(+0.00%) |
Sep 18, 2018 | 316.40 | 320.00 | 307.66 | 320.00 | 788 | +5.60(+1.78%) |
Sep 17, 2018 | 320.00 | 320.00 | 312.00 | 314.40 | 968 | -8.80(-2.72%) |
Sep 14, 2018 | 324.40 | 324.40 | 310.00 | 323.20 | 2,680 | -1.20(-0.37%) |
Sep 13, 2018 | 302.00 | 324.40 | 300.00 | 324.40 | 3,005 | +26.00(+8.71%) |
Sep 12, 2018 | 304.00 | 304.60 | 290.40 | 298.40 | 3,015 | +10.40(+3.61%) |
Sep 11, 2018 | 293.20 | 293.20 | 282.00 | 288.00 | 817 | -7.60(-2.57%) |
Sep 10, 2018 | 293.60 | 297.60 | 287.92 | 295.60 | 489 | -0.40(-0.14%) |
Sep 07, 2018 | 292.00 | 297.00 | 288.80 | 296.00 | 925 | +0.00(+0.00%) |
Sep 06, 2018 | 297.20 | 302.00 | 293.40 | 296.00 | 1,906 | -2.00(-0.67%) |
Sep 05, 2018 | 304.00 | 307.85 | 292.00 | 298.00 | 2,767 | -6.00(-1.97%) |
Sep 04, 2018 | 308.00 | 310.40 | 296.00 | 304.00 | 2,246 | +4.80(+1.60%) |
Aug 31, 2018 | 299.20 | 299.20 | 299.20 | 0 | +1.20(+0.40%) | |
Aug 30, 2018 | 311.60 | 312.94 | 286.40 | 298.00 | 5,926 | -0.80(-0.27%) |
Aug 29, 2018 | 303.20 | 304.80 | 298.00 | 298.80 | 5,361 | -1.20(-0.40%) |
Aug 28, 2018 | 290.00 | 306.00 | 289.92 | 300.00 | 2,862 | +9.20(+3.16%) |
Aug 27, 2018 | 287.60 | 298.40 | 284.84 | 290.80 | 1,886 | -2.00(-0.68%) |
Aug 24, 2018 | 288.00 | 293.60 | 283.20 | 292.80 | 2,147 | +6.80(+2.38%) |
Aug 23, 2018 | 290.00 | 306.00 | 280.00 | 286.00 | 6,383 | -2.00(-0.69%) |
Aug 22, 2018 | 272.00 | 288.00 | 272.00 | 288.00 | 4,871 | +17.60(+6.51%) |
Aug 21, 2018 | 256.00 | 275.20 | 255.40 | 270.40 | 4,301 | +13.60(+5.30%) |
Aug 20, 2018 | 248.00 | 259.60 | 243.20 | 256.80 | 3,705 | +10.40(+4.22%) |
Aug 17, 2018 | 246.00 | 253.20 | 243.80 | 246.40 | 3,210 | +0.40(+0.16%) |
Aug 16, 2018 | 241.60 | 247.00 | 237.20 | 246.00 | 3,407 | +4.00(+1.65%) |
Aug 15, 2018 | 243.20 | 244.80 | 236.80 | 242.00 | 2,698 | +2.00(+0.83%) |
Aug 14, 2018 | 242.00 | 246.40 | 224.00 | 240.00 | 9,184 | -2.80(-1.15%) |
Aug 13, 2018 | 262.00 | 262.40 | 242.00 | 242.80 | 6,225 | -17.20(-6.62%) |
Aug 10, 2018 | 262.00 | 264.80 | 250.40 | 260.00 | 4,987 | -1.20(-0.46%) |
Aug 09, 2018 | 263.20 | 280.00 | 254.40 | 261.20 | 25,037 | +20.00(+8.29%) |
Aug 08, 2018 | 239.20 | 270.00 | 231.20 | 241.20 | 16,577 | -0.80(-0.33%) |
Aug 07, 2018 | 251.20 | 260.40 | 242.00 | 242.00 | 10,746 | -24.40(-9.16%) |
Aug 06, 2018 | 284.40 | 284.40 | 263.20 | 266.40 | 8,832 | -21.20(-7.37%) |
Aug 03, 2018 | 283.20 | 305.60 | 282.00 | 287.60 | 4,312 | +4.40(+1.55%) |
Aug 02, 2018 | 293.60 | 293.60 | 276.40 | 283.20 | 7,791 | -19.20(-6.35%) |
Aug 01, 2018 | 291.60 | 319.20 | 285.60 | 302.40 | 11,046 | -8.40(-2.70%) |
Jul 31, 2018 | 322.40 | 323.60 | 284.16 | 310.80 | 37,230 | -39.20(-11.20%) |
Jul 30, 2018 | 416.00 | 430.08 | 332.80 | 350.00 | 82,191 | -27.20(-7.21%) |
Jul 27, 2018 | 393.20 | 398.40 | 368.00 | 377.20 | 3,805 | -13.80(-3.53%) |
Jul 26, 2018 | 399.60 | 389.60 | 391.00 | 3,399 | -8.60(-2.15%) | |
Jul 25, 2018 | 404.00 | 404.00 | 393.60 | 399.60 | 2,488 | +0.00(+0.00%) |
Jul 24, 2018 | 392.40 | 403.60 | 386.80 | 399.60 | 5,049 | +3.60(+0.91%) |
Jul 23, 2018 | 381.60 | 410.40 | 380.80 | 396.00 | 7,318 | -2.40(-0.60%) |
Jul 20, 2018 | 416.80 | 439.20 | 394.80 | 398.40 | 6,298 | -15.60(-3.77%) |
Jul 19, 2018 | 432.00 | 436.80 | 408.00 | 414.00 | 7,272 | -28.40(-6.42%) |
Jul 18, 2018 | 443.20 | 454.80 | 436.00 | 442.40 | 6,477 | -9.20(-2.04%) |
Jul 17, 2018 | 456.00 | 456.00 | 444.04 | 451.60 | 4,877 | -2.40(-0.53%) |
Jul 16, 2018 | 427.60 | 459.56 | 422.00 | 454.00 | 7,370 | +26.80(+6.27%) |
Jul 13, 2018 | 444.00 | 410.40 | 427.20 | 12,165 | +16.80(+4.09%) | |
Jul 12, 2018 | 406.00 | 412.00 | 399.20 | 410.40 | 3,273 | +10.40(+2.60%) |
Jul 11, 2018 | 387.60 | 408.80 | 386.40 | 400.00 | 4,610 | +10.80(+2.77%) |
Jul 10, 2018 | 382.00 | 395.20 | 378.00 | 389.20 | 4,662 | +8.80(+2.31%) |
Jul 09, 2018 | 375.60 | 383.20 | 373.60 | 380.40 | 2,888 | +8.40(+2.26%) |
Jul 06, 2018 | 369.60 | 378.00 | 368.00 | 372.00 | 2,587 | +8.80(+2.42%) |
Jul 05, 2018 | 380.80 | 350.00 | 363.20 | 4,819 | -17.60(-4.62%) | |
Jul 03, 2018 | 380.80 | 380.80 | 380.80 | 0 | +16.80(+4.62%) |