Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 431.03 | 431.03 | 431.03 | 0 | +2.76(+0.64%) | |
Aug 30, 2018 | 443.34 | 443.34 | 423.12 | 428.27 | 143,592 | -43.01(-9.13%) |
Aug 29, 2018 | 455.66 | 471.28 | 453.27 | 471.28 | 69,630 | +13.97(+3.05%) |
Aug 28, 2018 | 465.03 | 466.87 | 453.82 | 457.31 | 64,542 | -6.43(-1.39%) |
Aug 27, 2018 | 465.40 | 476.06 | 462.82 | 463.74 | 118,661 | +22.61(+5.13%) |
Aug 24, 2018 | 435.44 | 444.44 | 433.60 | 441.13 | 110,273 | +18.75(+4.44%) |
Aug 23, 2018 | 433.05 | 437.09 | 419.08 | 422.39 | 94,877 | -23.34(-5.24%) |
Aug 22, 2018 | 442.97 | 450.33 | 441.32 | 445.73 | 91,543 | +8.82(+2.02%) |
Aug 21, 2018 | 427.90 | 438.75 | 427.90 | 436.91 | 96,697 | +22.98(+5.55%) |
Aug 20, 2018 | 408.97 | 414.67 | 406.95 | 413.93 | 83,157 | +4.60(+1.12%) |
Aug 17, 2018 | 382.87 | 413.38 | 380.85 | 409.34 | 156,392 | +14.15(+3.58%) |
Aug 16, 2018 | 395.92 | 404.37 | 392.61 | 395.18 | 88,341 | +12.13(+3.17%) |
Aug 15, 2018 | 376.80 | 385.63 | 366.88 | 383.05 | 188,037 | -45.40(-10.60%) |
Aug 14, 2018 | 419.08 | 430.66 | 417.24 | 428.45 | 87,507 | -3.12(-0.72%) |
Aug 13, 2018 | 440.95 | 444.81 | 429.00 | 431.58 | 90,383 | -19.85(-4.40%) |
Aug 10, 2018 | 448.86 | 454.19 | 441.87 | 451.43 | 64,105 | -16.18(-3.46%) |
Aug 09, 2018 | 469.26 | 477.71 | 466.13 | 467.60 | 64,603 | +17.28(+3.84%) |
Aug 08, 2018 | 442.61 | 450.33 | 435.81 | 450.33 | 44,521 | -2.57(-0.57%) |
Aug 07, 2018 | 453.27 | 458.60 | 451.25 | 452.90 | 77,521 | +26.28(+6.16%) |
Aug 06, 2018 | 422.57 | 428.27 | 418.89 | 426.62 | 44,633 | -6.80(-1.57%) |
Aug 03, 2018 | 429.00 | 436.17 | 426.62 | 433.42 | 57,185 | +1.10(+0.26%) |
Aug 02, 2018 | 418.34 | 434.33 | 415.40 | 432.31 | 109,262 | -19.12(-4.23%) |
Aug 01, 2018 | 453.08 | 457.31 | 442.24 | 451.43 | 77,730 | -30.88(-6.40%) |
Jul 31, 2018 | 471.28 | 486.90 | 466.32 | 482.31 | 78,509 | +10.84(+2.30%) |
Jul 30, 2018 | 476.98 | 480.84 | 467.97 | 471.46 | 42,228 | -4.23(-0.89%) |
Jul 27, 2018 | 478.08 | 482.86 | 467.05 | 475.69 | 57,843 | -3.68(-0.77%) |
Jul 26, 2018 | 476.98 | 482.86 | 472.57 | 479.37 | 69,542 | -26.10(-5.16%) |
Jul 25, 2018 | 488.93 | 506.20 | 486.17 | 505.47 | 88,176 | +20.95(+4.32%) |
Jul 24, 2018 | 479.37 | 489.29 | 479.37 | 484.51 | 177,796 | +41.72(+9.42%) |
Jul 23, 2018 | 441.50 | 443.03 | 438.19 | 442.79 | 50,988 | -0.55(-0.12%) |
Jul 20, 2018 | 430.11 | 444.81 | 430.11 | 443.34 | 89,761 | +27.75(+6.68%) |
Jul 19, 2018 | 420.37 | 426.98 | 410.07 | 415.59 | 107,611 | -22.79(-5.20%) |
Jul 18, 2018 | 432.86 | 440.03 | 426.43 | 438.38 | 84,683 | -6.62(-1.49%) |
Jul 17, 2018 | 432.50 | 448.04 | 431.39 | 445.00 | 55,322 | -2.57(-0.58%) |
Jul 16, 2018 | 451.25 | 451.61 | 444.44 | 447.57 | 37,548 | -15.99(-3.45%) |
Jul 13, 2018 | 456.57 | 464.28 | 452.35 | 463.56 | 44,401 | -1.29(-0.28%) |
Jul 12, 2018 | 461.35 | 467.05 | 458.11 | 464.85 | 80,222 | +25.18(+5.73%) |
Jul 11, 2018 | 443.52 | 451.00 | 432.50 | 439.67 | 87,003 | -29.04(-6.20%) |
Jul 10, 2018 | 464.48 | 469.07 | 457.13 | 468.71 | 55,797 | -6.98(-1.47%) |
Jul 09, 2018 | 465.40 | 476.06 | 463.01 | 475.69 | 99,369 | +28.31(+6.33%) |
Jul 06, 2018 | 431.58 | 452.81 | 429.74 | 447.38 | 75,833 | +12.13(+2.79%) |
Jul 05, 2018 | 441.13 | 442.05 | 426.80 | 435.25 | 69,218 | -3.31(-0.75%) |
Jul 03, 2018 | 438.56 | 438.56 | 438.56 | 0 | -2.57(-0.58%) | |
Jul 02, 2018 | 442.05 | 446.10 | 430.84 | 441.13 | 83,140 | -25.73(-5.51%) |
Jun 29, 2018 | 474.96 | 463.47 | 466.87 | 94,300 | +17.83(+3.97%) | |
Jun 28, 2018 | 434.89 | 449.77 | 433.37 | 449.04 | 93,083 | +10.11(+2.30%) |
Jun 27, 2018 | 464.11 | 466.87 | 435.25 | 438.93 | 132,773 | -39.52(-8.26%) |
Jun 26, 2018 | 478.82 | 486.02 | 472.57 | 478.45 | 57,233 | -1.47(-0.31%) |
Jun 25, 2018 | 485.80 | 487.82 | 466.87 | 479.92 | 107,252 | -30.51(-5.98%) |
Jun 22, 2018 | 515.03 | 515.95 | 506.57 | 510.43 | 48,515 | +13.97(+2.81%) |
Jun 21, 2018 | 514.66 | 515.21 | 494.62 | 496.46 | 131,155 | -37.50(-7.02%) |
Jun 20, 2018 | 540.39 | 540.39 | 527.71 | 533.96 | 66,355 | -7.90(-1.46%) |
Jun 19, 2018 | 532.30 | 544.07 | 524.03 | 541.86 | 83,568 | -29.23(-5.12%) |
Jun 18, 2018 | 564.29 | 571.45 | 549.58 | 571.09 | 72,682 | -17.83(-3.03%) |
Jun 15, 2018 | 588.92 | 567.23 | 588.92 | 56,912 | -10.66(-1.78%) | |
Jun 14, 2018 | 606.56 | 609.32 | 596.82 | 599.58 | 31,110 | -6.25(-1.03%) |
Jun 13, 2018 | 620.35 | 625.68 | 600.31 | 605.83 | 33,551 | -28.67(-4.52%) |
Jun 12, 2018 | 639.83 | 639.83 | 623.65 | 634.50 | 23,245 | -1.29(-0.20%) |
Jun 11, 2018 | 634.50 | 640.75 | 633.21 | 635.79 | 25,430 | -5.15(-0.80%) |
Jun 08, 2018 | 633.95 | 647.00 | 629.54 | 640.93 | 28,084 | -14.71(-2.24%) |
Jun 07, 2018 | 671.81 | 673.65 | 644.61 | 655.64 | 58,733 | -9.74(-1.46%) |
Jun 06, 2018 | 666.12 | 644.42 | 665.38 | 46,316 | +26.47(+4.14%) | |
Jun 05, 2018 | 640.75 | 642.96 | 632.11 | 638.91 | 30,689 | +4.23(+0.67%) |
Jun 04, 2018 | 629.54 | 637.99 | 628.99 | 634.68 | 50,858 | +26.10(+4.29%) |