Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 501.96 | 501.96 | 501.96 | 0 | +33.77(+7.21%) | |
Aug 30, 2018 | 499.34 | 502.83 | 454.21 | 468.19 | 220,783 | -52.70(-10.12%) |
Aug 29, 2018 | 505.45 | 525.54 | 497.01 | 520.88 | 136,177 | +25.62(+5.17%) |
Aug 28, 2018 | 509.82 | 516.52 | 485.36 | 495.26 | 147,248 | -28.53(-5.45%) |
Aug 27, 2018 | 502.54 | 528.46 | 500.21 | 523.80 | 115,409 | +38.72(+7.98%) |
Aug 24, 2018 | 496.72 | 498.76 | 465.86 | 485.07 | 73,499 | +18.34(+3.93%) |
Aug 23, 2018 | 515.06 | 522.14 | 464.40 | 466.73 | 148,238 | -49.50(-9.59%) |
Aug 22, 2018 | 474.59 | 519.43 | 472.58 | 516.23 | 107,346 | +24.46(+4.97%) |
Aug 21, 2018 | 528.75 | 537.19 | 487.98 | 491.77 | 155,926 | -52.70(-9.68%) |
Aug 20, 2018 | 543.60 | 548.25 | 527.87 | 544.47 | 68,570 | -9.61(-1.73%) |
Aug 17, 2018 | 552.33 | 559.90 | 533.40 | 554.08 | 89,229 | -17.47(-3.06%) |
Aug 16, 2018 | 602.41 | 606.49 | 553.50 | 571.55 | 65,535 | -10.48(-1.80%) |
Aug 15, 2018 | 594.84 | 603.87 | 564.85 | 582.03 | 100,261 | -47.75(-7.58%) |
Aug 14, 2018 | 615.80 | 634.73 | 600.95 | 629.78 | 91,947 | +37.85(+6.39%) |
Aug 13, 2018 | 563.98 | 598.04 | 555.82 | 591.93 | 83,087 | +6.40(+1.09%) |
Aug 10, 2018 | 617.84 | 618.72 | 579.41 | 585.52 | 154,118 | -87.93(-13.06%) |
Aug 09, 2018 | 698.20 | 699.95 | 655.69 | 673.45 | 101,287 | -32.03(-4.54%) |
Aug 08, 2018 | 759.05 | 764.00 | 697.33 | 705.48 | 58,494 | -25.04(-3.43%) |
Aug 07, 2018 | 798.65 | 810.59 | 728.19 | 730.52 | 83,852 | -46.30(-5.96%) |
Aug 06, 2018 | 794.87 | 807.10 | 774.78 | 776.82 | 43,362 | -28.82(-3.58%) |
Aug 03, 2018 | 754.10 | 812.92 | 752.07 | 805.64 | 104,255 | +80.36(+11.08%) |
Aug 02, 2018 | 697.62 | 736.63 | 689.18 | 725.28 | 46,926 | +11.06(+1.55%) |
Aug 01, 2018 | 722.37 | 743.33 | 711.01 | 714.22 | 40,277 | -4.37(-0.61%) |
Jul 31, 2018 | 730.81 | 740.71 | 711.60 | 718.58 | 69,687 | -41.35(-5.44%) |
Jul 30, 2018 | 777.11 | 778.27 | 747.05 | 759.93 | 38,088 | -1.16(-0.15%) |
Jul 27, 2018 | 761.09 | 771.87 | 742.17 | 761.09 | 64,730 | +36.39(+5.02%) |
Jul 26, 2018 | 776.23 | 783.80 | 721.79 | 724.70 | 80,603 | -64.35(-8.16%) |
Jul 25, 2018 | 759.05 | 793.12 | 756.43 | 789.04 | 122,675 | +55.32(+7.54%) |
Jul 24, 2018 | 720.62 | 745.95 | 716.25 | 733.72 | 80,680 | +50.37(+7.37%) |
Jul 23, 2018 | 685.39 | 688.88 | 670.54 | 683.35 | 45,490 | -15.43(-2.21%) |
Jul 20, 2018 | 703.73 | 717.71 | 688.07 | 698.78 | 126,812 | +62.31(+9.79%) |
Jul 19, 2018 | 593.67 | 637.93 | 576.21 | 636.48 | 82,433 | +3.20(+0.51%) |
Jul 18, 2018 | 652.49 | 659.77 | 630.36 | 633.27 | 58,275 | -21.25(-3.25%) |
Jul 17, 2018 | 608.82 | 659.19 | 603.28 | 654.53 | 96,387 | +49.50(+8.18%) |
Jul 16, 2018 | 614.06 | 619.01 | 594.80 | 605.03 | 41,270 | -8.73(-1.42%) |
Jul 13, 2018 | 584.65 | 617.12 | 572.71 | 613.76 | 86,637 | +34.36(+5.93%) |
Jul 12, 2018 | 573.88 | 591.64 | 565.43 | 579.41 | 65,761 | +31.15(+5.68%) |
Jul 11, 2018 | 579.70 | 589.60 | 545.92 | 548.25 | 71,917 | -52.12(-8.68%) |
Jul 10, 2018 | 592.51 | 600.95 | 578.53 | 600.37 | 52,461 | +8.15(+1.38%) |
Jul 09, 2018 | 582.32 | 595.42 | 559.61 | 592.22 | 78,196 | +20.67(+3.62%) |
Jul 06, 2018 | 521.18 | 573.88 | 516.52 | 571.55 | 108,779 | +42.80(+8.09%) |
Jul 05, 2018 | 544.47 | 549.71 | 519.14 | 528.75 | 69,774 | -11.94(-2.21%) |
Jul 03, 2018 | 540.68 | 540.68 | 540.68 | 0 | +31.44(+6.17%) | |
Jul 02, 2018 | 497.88 | 511.57 | 493.23 | 509.24 | 43,249 | -9.03(-1.74%) |
Jun 29, 2018 | 536.32 | 510.40 | 518.26 | 78,036 | +8.74(+1.71%) | |
Jun 28, 2018 | 497.88 | 517.68 | 486.24 | 509.53 | 61,248 | +34.94(+7.36%) |
Jun 27, 2018 | 520.59 | 532.53 | 473.13 | 474.59 | 92,821 | -52.41(-9.94%) |
Jun 26, 2018 | 542.14 | 544.47 | 511.86 | 527.00 | 59,500 | -8.44(-1.58%) |
Jun 25, 2018 | 536.90 | 543.89 | 502.25 | 535.44 | 66,386 | +11.06(+2.11%) |
Jun 22, 2018 | 536.32 | 537.19 | 508.37 | 524.38 | 65,932 | +9.32(+1.81%) |
Jun 21, 2018 | 553.20 | 555.82 | 513.32 | 515.06 | 75,627 | -34.65(-6.30%) |
Jun 20, 2018 | 590.18 | 591.30 | 545.92 | 549.71 | 70,862 | -6.41(-1.15%) |
Jun 19, 2018 | 508.07 | 577.37 | 503.12 | 556.12 | 84,221 | +29.70(+5.64%) |
Jun 18, 2018 | 521.47 | 540.68 | 506.62 | 526.42 | 85,725 | -21.55(-3.93%) |
Jun 15, 2018 | 554.08 | 515.64 | 547.96 | 72,694 | +15.43(+2.90%) | |
Jun 14, 2018 | 598.92 | 603.58 | 531.08 | 532.53 | 128,135 | -59.40(-10.03%) |
Jun 13, 2018 | 613.47 | 614.06 | 556.53 | 591.93 | 97,051 | -17.47(-2.87%) |
Jun 12, 2018 | 598.04 | 630.94 | 593.09 | 609.40 | 75,168 | +17.76(+3.00%) |
Jun 11, 2018 | 619.01 | 636.18 | 582.32 | 591.64 | 107,820 | -17.18(-2.82%) |
Jun 08, 2018 | 596.88 | 632.98 | 535.15 | 608.82 | 210,464 | +68.71(+12.72%) |
Jun 07, 2018 | 596.00 | 596.88 | 460.62 | 540.10 | 323,279 | -98.12(-15.37%) |
Jun 06, 2018 | 626.58 | 638.22 | 113,899 | -31.74(-4.74%) | ||
Jun 05, 2018 | 737.22 | 750.00 | 663.85 | 669.96 | 102,210 | -85.02(-11.26%) |
Jun 04, 2018 | 750.03 | 764.88 | 732.85 | 754.98 | 59,611 | +35.81(+4.98%) |