Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 258.00 | 270.50 | 248.00 | 262.50 | 10,237 | +7.00(+2.74%) |
Oct 30, 2018 | 248.00 | 264.50 | 244.00 | 255.50 | 6,641 | +4.50(+1.79%) |
Oct 29, 2018 | 250.00 | 252.50 | 245.00 | 251.00 | 9,596 | +3.00(+1.21%) |
Oct 26, 2018 | 245.50 | 258.00 | 244.00 | 248.00 | 8,190 | -2.50(-1.00%) |
Oct 25, 2018 | 245.00 | 253.00 | 242.50 | 250.50 | 15,422 | +5.50(+2.24%) |
Oct 24, 2018 | 257.50 | 261.00 | 243.00 | 245.00 | 7,913 | -12.00(-4.67%) |
Oct 23, 2018 | 259.00 | 265.00 | 245.50 | 257.00 | 9,864 | -7.00(-2.65%) |
Oct 22, 2018 | 242.50 | 268.50 | 241.19 | 264.00 | 15,096 | +27.00(+11.39%) |
Oct 19, 2018 | 251.50 | 252.00 | 225.00 | 237.00 | 18,418 | -13.00(-5.20%) |
Oct 18, 2018 | 249.50 | 252.50 | 246.00 | 250.00 | 17,770 | -0.50(-0.20%) |
Oct 17, 2018 | 252.50 | 256.00 | 242.50 | 250.50 | 7,199 | -1.50(-0.60%) |
Oct 16, 2018 | 261.50 | 262.50 | 245.50 | 252.00 | 14,200 | -12.00(-4.55%) |
Oct 15, 2018 | 258.00 | 265.00 | 242.50 | 264.00 | 9,457 | +7.00(+2.72%) |
Oct 12, 2018 | 264.50 | 286.00 | 246.00 | 257.00 | 17,858 | +1.50(+0.59%) |
Oct 11, 2018 | 259.50 | 272.00 | 247.50 | 255.50 | 16,150 | -6.50(-2.48%) |
Oct 10, 2018 | 281.50 | 283.50 | 260.50 | 262.00 | 9,960 | -22.50(-7.91%) |
Oct 09, 2018 | 292.00 | 300.00 | 275.00 | 284.50 | 12,120 | -10.25(-3.48%) |
Oct 08, 2018 | 322.00 | 322.00 | 290.00 | 294.75 | 12,495 | -28.25(-8.75%) |
Oct 05, 2018 | 328.00 | 332.50 | 314.00 | 323.00 | 9,902 | -3.50(-1.07%) |
Oct 04, 2018 | 333.50 | 343.50 | 325.50 | 326.50 | 8,423 | -16.50(-4.81%) |
Oct 03, 2018 | 341.50 | 345.50 | 329.00 | 343.00 | 11,334 | +2.00(+0.59%) |
Oct 02, 2018 | 337.50 | 353.00 | 327.75 | 341.00 | 13,496 | +5.00(+1.49%) |
Oct 01, 2018 | 367.50 | 373.00 | 335.50 | 336.00 | 14,408 | -36.50(-9.80%) |
Sep 28, 2018 | 382.50 | 385.00 | 368.50 | 372.50 | 13,704 | -7.00(-1.84%) |
Sep 27, 2018 | 359.00 | 383.50 | 354.50 | 379.50 | 11,775 | +23.00(+6.45%) |
Sep 26, 2018 | 350.00 | 377.00 | 346.50 | 356.50 | 37,255 | +31.50(+9.69%) |
Sep 25, 2018 | 315.00 | 332.50 | 313.50 | 325.00 | 6,425 | +9.00(+2.85%) |
Sep 24, 2018 | 314.00 | 321.50 | 311.50 | 316.00 | 4,539 | +0.00(+0.00%) |
Sep 21, 2018 | 314.50 | 329.00 | 313.00 | 316.00 | 13,224 | +4.50(+1.44%) |
Sep 20, 2018 | 315.00 | 321.00 | 301.00 | 311.50 | 9,304 | +5.00(+1.63%) |
Sep 19, 2018 | 313.00 | 316.00 | 306.50 | 306.50 | 4,244 | -8.50(-2.70%) |
Sep 18, 2018 | 313.00 | 315.00 | 302.25 | 315.00 | 9,148 | +1.50(+0.48%) |
Sep 17, 2018 | 316.00 | 323.75 | 313.00 | 313.50 | 5,269 | -2.50(-0.79%) |
Sep 14, 2018 | 317.50 | 326.50 | 309.50 | 316.00 | 4,934 | -1.50(-0.47%) |
Sep 13, 2018 | 318.50 | 322.75 | 311.50 | 317.50 | 6,181 | -0.50(-0.16%) |
Sep 12, 2018 | 347.50 | 349.50 | 313.50 | 318.00 | 11,462 | -31.00(-8.88%) |
Sep 11, 2018 | 341.50 | 352.00 | 331.46 | 349.00 | 6,641 | +9.00(+2.65%) |
Sep 10, 2018 | 348.00 | 360.00 | 334.00 | 340.00 | 7,551 | -6.50(-1.88%) |
Sep 07, 2018 | 327.50 | 347.00 | 324.25 | 346.50 | 9,616 | +18.50(+5.64%) |
Sep 06, 2018 | 327.50 | 332.50 | 317.50 | 328.00 | 5,976 | -0.50(-0.15%) |
Sep 05, 2018 | 330.00 | 330.50 | 321.27 | 328.50 | 5,125 | -3.00(-0.90%) |
Sep 04, 2018 | 327.50 | 333.00 | 317.50 | 331.50 | 15,349 | +5.00(+1.53%) |
Aug 31, 2018 | 326.50 | 326.50 | 326.50 | 0 | +8.50(+2.67%) | |
Aug 30, 2018 | 321.00 | 325.50 | 314.00 | 318.00 | 3,151 | -3.50(-1.09%) |
Aug 29, 2018 | 311.00 | 327.50 | 311.00 | 321.50 | 7,313 | +11.50(+3.71%) |
Aug 28, 2018 | 318.50 | 322.00 | 307.00 | 310.00 | 10,435 | -6.50(-2.05%) |
Aug 27, 2018 | 301.50 | 316.50 | 300.50 | 316.50 | 12,166 | +17.00(+5.68%) |
Aug 24, 2018 | 299.00 | 305.50 | 296.50 | 299.50 | 6,872 | +0.50(+0.17%) |
Aug 23, 2018 | 309.50 | 315.50 | 296.05 | 299.00 | 7,431 | -7.50(-2.45%) |
Aug 22, 2018 | 305.00 | 316.00 | 304.50 | 306.50 | 6,501 | +2.50(+0.82%) |
Aug 21, 2018 | 313.00 | 318.50 | 295.00 | 304.00 | 11,785 | -9.00(-2.88%) |
Aug 20, 2018 | 325.00 | 325.50 | 308.50 | 313.00 | 10,404 | -9.50(-2.95%) |
Aug 17, 2018 | 322.50 | 328.00 | 315.00 | 322.50 | 7,026 | -2.00(-0.62%) |
Aug 16, 2018 | 330.50 | 334.00 | 319.50 | 324.50 | 6,346 | -3.50(-1.07%) |
Aug 15, 2018 | 330.50 | 333.50 | 319.00 | 328.00 | 9,621 | -3.50(-1.06%) |
Aug 14, 2018 | 335.00 | 343.50 | 321.50 | 331.50 | 10,515 | -4.50(-1.34%) |
Aug 13, 2018 | 325.00 | 347.00 | 325.00 | 336.00 | 12,337 | +12.50(+3.86%) |
Aug 10, 2018 | 325.00 | 337.00 | 318.75 | 323.50 | 11,898 | -4.50(-1.37%) |
Aug 09, 2018 | 298.50 | 330.00 | 298.50 | 328.00 | 10,490 | +29.00(+9.70%) |
Aug 08, 2018 | 311.00 | 311.00 | 295.00 | 299.00 | 11,454 | -10.00(-3.24%) |
Aug 07, 2018 | 304.00 | 326.00 | 302.50 | 309.00 | 20,345 | +4.00(+1.31%) |
Aug 06, 2018 | 270.00 | 313.50 | 269.50 | 305.00 | 28,002 | +37.00(+13.81%) |
Aug 03, 2018 | 295.00 | 296.50 | 257.00 | 268.00 | 60,976 | -14.00(-4.96%) |
Aug 02, 2018 | 283.50 | 288.50 | 273.50 | 282.00 | 18,899 | -1.50(-0.53%) |