Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 239.00 | 239.00 | 239.00 | 0 | +4.00(+1.70%) | |
Aug 30, 2018 | 243.00 | 245.00 | 234.50 | 235.00 | 27,320 | -8.00(-3.29%) |
Aug 29, 2018 | 245.00 | 247.00 | 242.00 | 243.00 | 35,010 | -1.00(-0.41%) |
Aug 28, 2018 | 248.00 | 250.00 | 240.00 | 244.00 | 16,152 | -3.00(-1.21%) |
Aug 27, 2018 | 251.00 | 256.00 | 245.00 | 247.00 | 22,880 | -4.00(-1.59%) |
Aug 24, 2018 | 245.00 | 251.00 | 243.00 | 251.00 | 48,785 | +9.00(+3.72%) |
Aug 23, 2018 | 241.00 | 243.00 | 237.00 | 242.00 | 15,486 | +1.00(+0.41%) |
Aug 22, 2018 | 240.00 | 243.00 | 236.50 | 241.00 | 20,036 | +3.00(+1.26%) |
Aug 21, 2018 | 238.00 | 244.00 | 236.00 | 238.00 | 23,262 | +4.00(+1.71%) |
Aug 20, 2018 | 232.00 | 238.00 | 229.00 | 234.00 | 27,999 | +2.00(+0.86%) |
Aug 17, 2018 | 230.00 | 232.50 | 226.00 | 232.00 | 30,035 | +2.00(+0.87%) |
Aug 16, 2018 | 229.00 | 233.00 | 226.00 | 230.00 | 16,816 | +3.00(+1.32%) |
Aug 15, 2018 | 235.00 | 236.00 | 226.00 | 227.00 | 35,082 | -10.00(-4.22%) |
Aug 14, 2018 | 238.00 | 242.00 | 234.50 | 237.00 | 24,929 | +1.00(+0.42%) |
Aug 13, 2018 | 245.00 | 246.50 | 234.00 | 236.00 | 25,737 | -11.00(-4.45%) |
Aug 10, 2018 | 244.00 | 248.00 | 240.00 | 247.00 | 24,950 | +3.00(+1.23%) |
Aug 09, 2018 | 248.00 | 248.00 | 240.00 | 244.00 | 26,699 | -3.00(-1.21%) |
Aug 08, 2018 | 247.00 | 250.00 | 242.00 | 247.00 | 44,304 | -2.00(-0.80%) |
Aug 07, 2018 | 248.00 | 257.00 | 246.50 | 249.00 | 36,299 | +4.00(+1.63%) |
Aug 06, 2018 | 236.00 | 247.00 | 232.00 | 245.00 | 40,341 | +9.00(+3.81%) |
Aug 03, 2018 | 244.00 | 251.00 | 234.00 | 236.00 | 29,790 | -9.00(-3.67%) |
Aug 02, 2018 | 246.00 | 252.00 | 241.00 | 245.00 | 47,307 | -2.00(-0.81%) |
Aug 01, 2018 | 224.00 | 260.00 | 224.00 | 247.00 | 55,204 | -16.00(-6.08%) |
Jul 31, 2018 | 247.00 | 265.00 | 232.00 | 263.00 | 120,263 | +22.00(+9.13%) |
Jul 30, 2018 | 235.00 | 248.00 | 235.00 | 241.00 | 88,561 | +9.00(+3.88%) |
Jul 27, 2018 | 232.00 | 235.00 | 227.00 | 232.00 | 76,340 | +0.00(+0.00%) |
Jul 26, 2018 | 233.00 | 234.00 | 226.00 | 232.00 | 63,429 | -1.00(-0.43%) |
Jul 25, 2018 | 235.00 | 238.00 | 227.00 | 233.00 | 75,390 | -2.00(-0.85%) |
Jul 24, 2018 | 238.00 | 240.50 | 233.00 | 235.00 | 36,069 | -1.00(-0.42%) |
Jul 23, 2018 | 239.00 | 242.00 | 234.00 | 236.00 | 42,024 | -4.00(-1.67%) |
Jul 20, 2018 | 246.00 | 248.00 | 239.00 | 240.00 | 33,348 | -6.00(-2.44%) |
Jul 19, 2018 | 245.00 | 255.00 | 242.00 | 246.00 | 62,602 | -3.00(-1.20%) |
Jul 18, 2018 | 246.00 | 249.50 | 240.00 | 249.00 | 39,304 | +1.00(+0.40%) |
Jul 17, 2018 | 243.00 | 252.00 | 241.00 | 248.00 | 32,885 | +3.00(+1.22%) |
Jul 16, 2018 | 249.00 | 249.00 | 240.00 | 245.00 | 23,924 | -8.00(-3.16%) |
Jul 13, 2018 | 246.00 | 254.00 | 242.50 | 253.00 | 67,044 | +11.00(+4.55%) |
Jul 12, 2018 | 245.00 | 246.00 | 233.00 | 242.00 | 44,125 | -2.00(-0.82%) |
Jul 11, 2018 | 250.00 | 256.50 | 243.00 | 244.00 | 34,691 | -13.00(-5.06%) |
Jul 10, 2018 | 262.00 | 268.00 | 254.00 | 257.00 | 29,663 | -3.00(-1.15%) |
Jul 09, 2018 | 252.00 | 262.00 | 251.00 | 260.00 | 22,959 | +10.00(+4.00%) |
Jul 06, 2018 | 247.00 | 254.00 | 247.00 | 250.00 | 23,956 | -3.00(-1.19%) |
Jul 05, 2018 | 250.00 | 254.00 | 247.00 | 253.00 | 54,265 | +5.00(+2.02%) |
Jul 03, 2018 | 248.00 | 248.00 | 248.00 | 0 | +6.00(+2.48%) | |
Jul 02, 2018 | 245.00 | 246.00 | 237.50 | 242.00 | 29,604 | -5.00(-2.02%) |
Jun 29, 2018 | 246.00 | 250.00 | 244.00 | 247.00 | 31,312 | +3.00(+1.23%) |
Jun 28, 2018 | 246.00 | 247.00 | 240.00 | 244.00 | 33,312 | -3.00(-1.21%) |
Jun 27, 2018 | 247.00 | 255.00 | 245.00 | 247.00 | 39,141 | +3.00(+1.23%) |
Jun 26, 2018 | 238.00 | 245.00 | 232.00 | 244.00 | 60,881 | +7.00(+2.95%) |
Jun 25, 2018 | 241.00 | 244.00 | 237.00 | 237.00 | 69,473 | -6.00(-2.47%) |
Jun 22, 2018 | 243.00 | 245.00 | 237.00 | 243.00 | 93,110 | +11.00(+4.74%) |
Jun 21, 2018 | 242.00 | 242.00 | 230.00 | 232.00 | 45,939 | -12.00(-4.92%) |
Jun 20, 2018 | 256.00 | 256.00 | 242.00 | 244.00 | 59,433 | -9.00(-3.56%) |
Jun 19, 2018 | 240.00 | 253.00 | 238.02 | 253.00 | 40,628 | +9.00(+3.69%) |
Jun 18, 2018 | 239.00 | 247.00 | 237.00 | 244.00 | 24,262 | +4.00(+1.67%) |
Jun 15, 2018 | 241.00 | 228.50 | 240.00 | 55,794 | -1.00(-0.41%) | |
Jun 14, 2018 | 250.00 | 250.00 | 239.00 | 241.00 | 55,298 | -6.00(-2.43%) |
Jun 13, 2018 | 249.00 | 253.00 | 245.00 | 247.00 | 48,986 | -2.00(-0.80%) |
Jun 12, 2018 | 252.00 | 257.00 | 247.00 | 249.00 | 47,423 | -3.00(-1.19%) |
Jun 11, 2018 | 254.00 | 257.00 | 251.00 | 252.00 | 49,071 | -4.00(-1.56%) |
Jun 08, 2018 | 276.00 | 278.00 | 250.00 | 256.00 | 72,238 | -22.00(-7.91%) |
Jun 07, 2018 | 275.00 | 281.00 | 272.50 | 278.00 | 41,658 | +6.00(+2.21%) |
Jun 06, 2018 | 270.50 | 272.00 | 28,180 | -4.00(-1.45%) | ||
Jun 05, 2018 | 266.00 | 276.50 | 265.00 | 276.00 | 39,966 | +9.00(+3.37%) |
Jun 04, 2018 | 282.00 | 283.50 | 263.00 | 267.00 | 84,968 | -14.00(-4.98%) |