Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 243.80 | 248.60 | 235.20 | 243.60 | 820 | -1.00(-0.41%) |
Sep 27, 2018 | 240.40 | 248.00 | 230.20 | 244.60 | 1,429 | +6.00(+2.51%) |
Sep 26, 2018 | 243.60 | 250.00 | 238.20 | 238.60 | 1,025 | -5.40(-2.21%) |
Sep 25, 2018 | 245.20 | 257.50 | 243.00 | 244.00 | 1,204 | -1.00(-0.41%) |
Sep 24, 2018 | 253.00 | 259.60 | 243.40 | 245.00 | 1,869 | -8.40(-3.31%) |
Sep 21, 2018 | 270.00 | 284.40 | 248.00 | 253.40 | 3,185 | -16.40(-6.08%) |
Sep 20, 2018 | 273.20 | 282.95 | 261.50 | 269.80 | 1,791 | -1.40(-0.52%) |
Sep 19, 2018 | 271.00 | 277.60 | 260.60 | 271.20 | 1,934 | -0.20(-0.07%) |
Sep 18, 2018 | 264.20 | 271.40 | 255.20 | 271.40 | 1,776 | +7.20(+2.73%) |
Sep 17, 2018 | 261.40 | 271.80 | 259.40 | 264.20 | 1,271 | +1.20(+0.46%) |
Sep 14, 2018 | 266.60 | 271.40 | 259.20 | 263.00 | 6,050 | -2.80(-1.05%) |
Sep 13, 2018 | 260.40 | 269.50 | 251.00 | 265.80 | 1,070 | +6.80(+2.63%) |
Sep 12, 2018 | 255.40 | 262.40 | 255.20 | 259.00 | 1,267 | +2.80(+1.09%) |
Sep 11, 2018 | 259.40 | 261.90 | 252.60 | 256.20 | 887 | -4.60(-1.76%) |
Sep 10, 2018 | 259.40 | 265.00 | 254.00 | 260.80 | 975 | +1.60(+0.62%) |
Sep 07, 2018 | 260.80 | 267.80 | 244.00 | 259.20 | 1,415 | -2.80(-1.07%) |
Sep 06, 2018 | 267.60 | 278.80 | 249.60 | 262.00 | 1,379 | -5.60(-2.09%) |
Sep 05, 2018 | 261.80 | 270.00 | 257.80 | 267.60 | 1,351 | +2.80(+1.06%) |
Sep 04, 2018 | 269.40 | 276.20 | 255.60 | 264.80 | 1,822 | -4.60(-1.71%) |
Aug 31, 2018 | 269.40 | 269.40 | 269.40 | 0 | +0.40(+0.15%) | |
Aug 30, 2018 | 272.40 | 297.60 | 265.20 | 269.00 | 1,263 | -4.00(-1.47%) |
Aug 29, 2018 | 277.00 | 281.00 | 266.93 | 273.00 | 1,792 | -0.60(-0.22%) |
Aug 28, 2018 | 275.40 | 281.80 | 271.20 | 273.60 | 1,421 | -1.40(-0.51%) |
Aug 27, 2018 | 276.80 | 282.20 | 260.60 | 275.00 | 3,912 | +0.20(+0.07%) |
Aug 24, 2018 | 254.40 | 284.00 | 243.00 | 274.80 | 7,675 | +22.00(+8.70%) |
Aug 23, 2018 | 247.60 | 256.60 | 244.40 | 252.80 | 1,882 | +5.40(+2.18%) |
Aug 22, 2018 | 264.00 | 264.00 | 243.00 | 247.40 | 2,950 | -16.60(-6.29%) |
Aug 21, 2018 | 257.00 | 264.50 | 254.00 | 264.00 | 4,092 | +7.20(+2.80%) |
Aug 20, 2018 | 255.20 | 259.80 | 253.80 | 256.80 | 1,123 | +7.80(+3.13%) |
Aug 17, 2018 | 266.40 | 270.80 | 243.00 | 249.00 | 4,540 | -18.40(-6.88%) |
Aug 16, 2018 | 265.40 | 273.00 | 260.60 | 267.40 | 1,291 | +3.00(+1.13%) |
Aug 15, 2018 | 261.40 | 275.20 | 259.60 | 264.40 | 4,788 | +2.60(+0.99%) |
Aug 14, 2018 | 264.60 | 269.80 | 256.00 | 261.80 | 1,668 | -2.60(-0.98%) |
Aug 13, 2018 | 262.60 | 270.00 | 254.80 | 264.40 | 1,752 | +1.80(+0.69%) |
Aug 10, 2018 | 255.00 | 271.00 | 255.00 | 262.60 | 2,040 | +5.60(+2.18%) |
Aug 09, 2018 | 257.60 | 261.00 | 249.00 | 257.00 | 1,171 | -0.60(-0.23%) |
Aug 08, 2018 | 248.00 | 261.20 | 245.00 | 257.60 | 1,592 | +10.60(+4.29%) |
Aug 07, 2018 | 252.00 | 258.80 | 244.00 | 247.00 | 1,654 | -4.80(-1.91%) |
Aug 06, 2018 | 252.60 | 267.40 | 246.60 | 251.80 | 1,578 | -2.00(-0.79%) |
Aug 03, 2018 | 272.00 | 275.00 | 251.20 | 253.80 | 2,435 | -18.00(-6.62%) |
Aug 02, 2018 | 260.80 | 280.00 | 260.00 | 271.80 | 11,064 | +9.20(+3.50%) |
Aug 01, 2018 | 253.00 | 268.80 | 249.00 | 262.60 | 3,427 | +9.80(+3.88%) |
Jul 31, 2018 | 253.00 | 266.60 | 250.20 | 252.80 | 5,181 | +0.00(+0.00%) |
Jul 30, 2018 | 259.20 | 260.20 | 250.40 | 252.80 | 2,080 | -7.20(-2.77%) |
Jul 27, 2018 | 269.40 | 272.00 | 258.00 | 260.00 | 950 | -9.40(-3.49%) |
Jul 26, 2018 | 273.60 | 257.00 | 269.40 | 621 | -1.00(-0.37%) | |
Jul 25, 2018 | 274.60 | 283.20 | 262.99 | 270.40 | 1,141 | -3.60(-1.31%) |
Jul 24, 2018 | 287.00 | 290.80 | 266.80 | 274.00 | 2,498 | -11.00(-3.86%) |
Jul 23, 2018 | 290.00 | 294.60 | 282.60 | 285.00 | 6,844 | -4.80(-1.66%) |
Jul 20, 2018 | 296.40 | 299.60 | 279.40 | 289.80 | 4,505 | -5.40(-1.83%) |
Jul 19, 2018 | 280.80 | 296.40 | 261.20 | 295.20 | 6,704 | +16.20(+5.81%) |
Jul 18, 2018 | 277.60 | 289.17 | 272.50 | 279.00 | 2,891 | +3.20(+1.16%) |
Jul 17, 2018 | 265.00 | 283.40 | 259.50 | 275.80 | 3,577 | +12.20(+4.63%) |
Jul 16, 2018 | 262.80 | 265.40 | 248.30 | 263.60 | 7,708 | +2.80(+1.07%) |
Jul 13, 2018 | 264.80 | 269.00 | 251.40 | 260.80 | 2,854 | -2.20(-0.84%) |
Jul 12, 2018 | 266.80 | 251.80 | 263.00 | 5,622 | +4.40(+1.70%) | |
Jul 11, 2018 | 255.80 | 268.25 | 247.00 | 258.60 | 2,425 | +0.40(+0.15%) |
Jul 10, 2018 | 250.80 | 262.80 | 250.60 | 258.20 | 2,072 | +8.40(+3.36%) |
Jul 09, 2018 | 251.60 | 252.00 | 242.20 | 249.80 | 6,895 | -1.00(-0.40%) |
Jul 06, 2018 | 263.80 | 269.60 | 246.40 | 250.80 | 6,565 | -12.20(-4.64%) |
Jul 05, 2018 | 244.80 | 269.60 | 240.62 | 263.00 | 3,643 | +19.00(+7.79%) |
Jul 03, 2018 | 244.00 | 244.00 | 244.00 | 0 | +4.60(+1.92%) | |
Jul 02, 2018 | 236.80 | 246.20 | 222.00 | 239.40 | 5,625 | +3.40(+1.44%) |
Jun 29, 2018 | 254.60 | 254.60 | 235.60 | 236.00 | 5,419 | -0.20(-0.08%) |
Jun 28, 2018 | 231.40 | 251.60 | 226.40 | 236.20 | 6,111 | +6.00(+2.61%) |
Jun 27, 2018 | 245.00 | 266.51 | 227.60 | 230.20 | 5,735 | -13.80(-5.66%) |
Jun 26, 2018 | 250.20 | 270.00 | 242.60 | 244.00 | 7,307 | -7.80(-3.10%) |
Jun 25, 2018 | 264.60 | 272.80 | 250.20 | 251.80 | 5,804 | -14.20(-5.34%) |
Jun 22, 2018 | 276.00 | 277.00 | 258.80 | 266.00 | 33,601 | -8.40(-3.06%) |
Jun 21, 2018 | 276.20 | 282.00 | 268.22 | 274.40 | 8,125 | +3.40(+1.25%) |
Jun 20, 2018 | 247.80 | 279.18 | 247.80 | 271.00 | 6,733 | +26.40(+10.79%) |
Jun 19, 2018 | 239.60 | 247.60 | 232.40 | 244.60 | 2,181 | +4.20(+1.75%) |
Jun 18, 2018 | 226.40 | 254.00 | 226.00 | 240.40 | 9,337 | +12.60(+5.53%) |
Jun 15, 2018 | 239.20 | 227.20 | 227.80 | 8,266 | -11.40(-4.77%) | |
Jun 14, 2018 | 264.20 | 267.00 | 236.40 | 239.20 | 5,013 | -23.80(-9.05%) |
Jun 13, 2018 | 282.20 | 296.56 | 259.40 | 263.00 | 6,827 | -19.20(-6.80%) |
Jun 12, 2018 | 278.60 | 291.00 | 278.60 | 282.20 | 5,571 | +4.20(+1.51%) |
Jun 11, 2018 | 294.80 | 314.80 | 269.00 | 278.00 | 7,840 | -17.00(-5.76%) |
Jun 08, 2018 | 301.80 | 319.00 | 290.00 | 295.00 | 4,375 | -6.00(-1.99%) |
Jun 07, 2018 | 319.80 | 319.80 | 294.20 | 301.00 | 2,991 | -18.00(-5.64%) |
Jun 06, 2018 | 323.00 | 323.00 | 313.60 | 319.00 | 3,516 | -1.80(-0.56%) |
Jun 05, 2018 | 331.60 | 331.60 | 316.80 | 320.80 | 8,154 | +0.80(+0.25%) |
Jun 04, 2018 | 330.00 | 334.96 | 313.40 | 320.00 | 11,085 | +0.60(+0.19%) |
Jun 01, 2018 | 320.00 | 322.00 | 318.00 | 319.40 | 5,061 | +1.60(+0.50%) |
May 31, 2018 | 317.00 | 322.60 | 312.90 | 317.80 | 4,506 | +4.00(+1.27%) |
May 30, 2018 | 321.20 | 321.20 | 311.20 | 313.80 | 4,091 | -6.00(-1.88%) |
May 29, 2018 | 323.80 | 324.00 | 318.20 | 319.80 | 3,012 | -5.40(-1.66%) |
May 25, 2018 | 325.20 | 325.20 | 325.20 | 0 | +5.20(+1.62%) | |
May 24, 2018 | 320.00 | 321.00 | 319.80 | 320.00 | 3,920 | +0.00(+0.00%) |
May 23, 2018 | 320.00 | 321.40 | 320.00 | 320.00 | 1,335 | +0.00(+0.00%) |
May 22, 2018 | 320.40 | 321.00 | 320.00 | 320.00 | 1,814 | +0.00(+0.00%) |
May 21, 2018 | 321.00 | 321.58 | 320.00 | 320.00 | 1,989 | +0.00(+0.00%) |
May 18, 2018 | 321.60 | 321.60 | 320.00 | 320.00 | 1,718 | +0.00(+0.00%) |
May 17, 2018 | 320.00 | 323.79 | 319.80 | 320.00 | 1,584 | -0.20(-0.06%) |
May 16, 2018 | 324.00 | 324.00 | 320.00 | 320.20 | 3,575 | +0.20(+0.06%) |
May 15, 2018 | 321.80 | 328.00 | 320.00 | 320.00 | 4,222 | -2.00(-0.62%) |
May 14, 2018 | 320.00 | 324.80 | 320.00 | 322.00 | 2,523 | +2.00(+0.62%) |
May 11, 2018 | 320.80 | 322.00 | 320.00 | 320.00 | 3,409 | -3.00(-0.93%) |
May 10, 2018 | 321.40 | 326.00 | 320.00 | 323.00 | 9,639 | -2.00(-0.62%) |