Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 404.13 | 404.13 | 404.13 | 0 | -2.80(-0.69%) | |
Aug 30, 2018 | 413.82 | 413.82 | 397.98 | 406.93 | 176,462 | -4.85(-1.18%) |
Aug 29, 2018 | 423.89 | 426.31 | 408.61 | 411.77 | 96,567 | -13.05(-3.07%) |
Aug 28, 2018 | 430.42 | 436.94 | 423.15 | 424.82 | 88,671 | -6.71(-1.56%) |
Aug 27, 2018 | 449.24 | 450.25 | 426.69 | 431.53 | 99,901 | -25.35(-5.55%) |
Aug 24, 2018 | 453.34 | 465.09 | 446.07 | 456.88 | 50,577 | -2.05(-0.45%) |
Aug 23, 2018 | 447.94 | 468.63 | 444.97 | 458.94 | 85,877 | +9.13(+2.03%) |
Aug 22, 2018 | 474.04 | 474.04 | 447.38 | 449.80 | 77,347 | -23.67(-5.00%) |
Aug 21, 2018 | 498.64 | 498.64 | 469.38 | 473.48 | 83,790 | -28.33(-5.65%) |
Aug 20, 2018 | 490.07 | 505.91 | 490.07 | 501.81 | 41,171 | +10.07(+2.05%) |
Aug 17, 2018 | 495.47 | 508.52 | 489.13 | 491.74 | 62,942 | -1.86(-0.38%) |
Aug 16, 2018 | 496.22 | 514.49 | 486.71 | 493.61 | 54,957 | -13.61(-2.68%) |
Aug 15, 2018 | 487.08 | 514.76 | 483.90 | 507.22 | 78,005 | +28.15(+5.88%) |
Aug 14, 2018 | 480.56 | 485.22 | 467.33 | 479.07 | 51,564 | -5.97(-1.23%) |
Aug 13, 2018 | 477.02 | 497.71 | 474.78 | 485.03 | 55,097 | +6.90(+1.44%) |
Aug 10, 2018 | 476.64 | 480.56 | 459.50 | 478.14 | 65,528 | +4.66(+0.98%) |
Aug 09, 2018 | 473.10 | 476.50 | 447.94 | 473.48 | 87,727 | +3.36(+0.71%) |
Aug 08, 2018 | 463.78 | 478.14 | 456.88 | 470.12 | 45,505 | +7.64(+1.65%) |
Aug 07, 2018 | 473.48 | 478.14 | 462.11 | 462.48 | 33,119 | -14.54(-3.05%) |
Aug 06, 2018 | 483.73 | 494.63 | 472.54 | 477.02 | 37,512 | -8.76(-1.80%) |
Aug 03, 2018 | 461.55 | 487.64 | 459.50 | 485.78 | 50,925 | +22.00(+4.74%) |
Aug 02, 2018 | 482.05 | 483.36 | 462.01 | 463.78 | 56,370 | -9.32(-1.97%) |
Aug 01, 2018 | 476.83 | 482.80 | 460.05 | 473.10 | 69,110 | -1.68(-0.35%) |
Jul 31, 2018 | 497.71 | 503.67 | 468.07 | 474.78 | 84,397 | -28.71(-5.70%) |
Jul 30, 2018 | 483.17 | 512.81 | 476.83 | 503.49 | 78,765 | +20.50(+4.25%) |
Jul 27, 2018 | 442.90 | 493.79 | 440.85 | 482.98 | 90,307 | +38.96(+8.77%) |
Jul 26, 2018 | 447.56 | 458.66 | 431.53 | 444.02 | 76,035 | +0.93(+0.21%) |
Jul 25, 2018 | 439.74 | 449.43 | 427.12 | 443.09 | 58,419 | +0.37(+0.08%) |
Jul 24, 2018 | 409.17 | 447.38 | 403.57 | 442.72 | 83,757 | +25.91(+6.22%) |
Jul 23, 2018 | 412.15 | 421.10 | 408.51 | 416.81 | 42,612 | +4.66(+1.13%) |
Jul 20, 2018 | 410.66 | 413.36 | 401.17 | 412.15 | 67,926 | +3.17(+0.77%) |
Jul 19, 2018 | 418.30 | 425.01 | 405.62 | 408.98 | 62,920 | -3.73(-0.90%) |
Jul 18, 2018 | 412.33 | 425.57 | 411.03 | 412.71 | 44,793 | +1.86(+0.45%) |
Jul 17, 2018 | 429.86 | 433.40 | 408.61 | 410.84 | 72,678 | -16.59(-3.88%) |
Jul 16, 2018 | 409.17 | 433.21 | 406.76 | 427.43 | 108,933 | +19.57(+4.80%) |
Jul 13, 2018 | 407.30 | 412.52 | 402.08 | 407.86 | 63,065 | +4.29(+1.06%) |
Jul 12, 2018 | 413.82 | 418.30 | 403.39 | 403.57 | 84,994 | -14.91(-3.56%) |
Jul 11, 2018 | 427.99 | 431.53 | 413.84 | 418.49 | 75,359 | -1.49(-0.36%) |
Jul 10, 2018 | 412.15 | 425.94 | 407.30 | 419.98 | 73,314 | +6.34(+1.53%) |
Jul 09, 2018 | 408.61 | 425.66 | 401.15 | 413.64 | 92,276 | +1.49(+0.36%) |
Jul 06, 2018 | 442.90 | 445.89 | 411.03 | 412.15 | 146,086 | -36.35(-8.10%) |
Jul 05, 2018 | 448.87 | 463.04 | 441.60 | 448.50 | 63,615 | -7.83(-1.72%) |
Jul 03, 2018 | 456.33 | 456.33 | 456.33 | 0 | -10.07(-2.16%) | |
Jul 02, 2018 | 493.79 | 501.44 | 466.32 | 466.39 | 52,237 | -16.59(-3.44%) |
Jun 29, 2018 | 493.61 | 463.60 | 482.98 | 82,262 | -16.78(-3.36%) | |
Jun 28, 2018 | 508.89 | 535.92 | 494.91 | 499.76 | 89,023 | -8.39(-1.65%) |
Jun 27, 2018 | 463.04 | 509.27 | 459.50 | 508.15 | 90,972 | +43.99(+9.48%) |
Jun 26, 2018 | 464.53 | 485.96 | 454.65 | 464.15 | 51,201 | -4.47(-0.95%) |
Jun 25, 2018 | 442.72 | 475.34 | 439.92 | 468.63 | 106,577 | +35.60(+8.22%) |
Jun 22, 2018 | 428.74 | 446.07 | 427.06 | 433.02 | 58,593 | -0.19(-0.04%) |
Jun 21, 2018 | 409.72 | 435.45 | 404.32 | 433.21 | 112,156 | +23.86(+5.83%) |
Jun 20, 2018 | 431.16 | 431.16 | 408.42 | 409.35 | 161,070 | -28.33(-6.47%) |
Jun 19, 2018 | 465.83 | 465.83 | 436.19 | 437.69 | 96,765 | -20.80(-4.54%) |
Jun 18, 2018 | 467.42 | 476.55 | 455.32 | 458.48 | 58,445 | -5.03(-1.08%) |
Jun 15, 2018 | 468.54 | 455.32 | 463.51 | 72,706 | +5.77(+1.26%) | |
Jun 14, 2018 | 458.67 | 465.93 | 454.57 | 457.74 | 38,049 | -5.03(-1.09%) |
Jun 13, 2018 | 467.05 | 472.08 | 451.78 | 462.76 | 68,609 | -4.10(-0.88%) |
Jun 12, 2018 | 481.39 | 482.13 | 459.41 | 466.86 | 87,763 | -15.27(-3.17%) |
Jun 11, 2018 | 473.94 | 489.26 | 470.59 | 482.13 | 75,892 | +6.70(+1.41%) |
Jun 08, 2018 | 482.50 | 483.62 | 469.47 | 475.43 | 55,732 | -3.35(-0.70%) |
Jun 07, 2018 | 456.43 | 487.35 | 454.57 | 478.78 | 112,647 | +23.28(+5.11%) |
Jun 06, 2018 | 449.56 | 455.50 | 95,174 | -8.94(-1.92%) | ||
Jun 05, 2018 | 477.85 | 477.85 | 459.97 | 464.44 | 98,511 | -10.43(-2.20%) |
Jun 04, 2018 | 462.95 | 500.74 | 458.11 | 474.87 | 93,737 | +4.84(+1.03%) |