Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 478.80 | 478.80 | 478.80 | 0 | -6.80(-1.40%) | |
Aug 30, 2018 | 476.60 | 493.60 | 472.00 | 485.60 | 92,989 | +9.80(+2.06%) |
Aug 29, 2018 | 475.60 | 480.40 | 470.40 | 475.80 | 56,115 | +0.00(+0.00%) |
Aug 28, 2018 | 472.20 | 481.14 | 470.60 | 475.80 | 68,410 | -0.60(-0.13%) |
Aug 27, 2018 | 468.20 | 476.60 | 467.00 | 476.40 | 63,055 | +1.60(+0.34%) |
Aug 24, 2018 | 471.20 | 476.40 | 467.60 | 474.80 | 77,985 | -2.40(-0.50%) |
Aug 23, 2018 | 476.20 | 485.60 | 470.40 | 477.20 | 109,254 | -3.60(-0.75%) |
Aug 22, 2018 | 486.20 | 486.80 | 476.00 | 480.80 | 79,307 | -5.80(-1.19%) |
Aug 21, 2018 | 473.60 | 486.80 | 470.40 | 486.60 | 90,542 | +10.00(+2.10%) |
Aug 20, 2018 | 475.80 | 480.60 | 472.80 | 476.60 | 106,295 | -9.40(-1.93%) |
Aug 17, 2018 | 504.20 | 509.80 | 484.00 | 486.00 | 113,800 | -13.00(-2.61%) |
Aug 16, 2018 | 508.20 | 508.60 | 491.40 | 499.00 | 100,693 | -28.40(-5.38%) |
Aug 15, 2018 | 522.00 | 561.60 | 520.20 | 527.40 | 245,737 | +31.20(+6.29%) |
Aug 14, 2018 | 511.80 | 520.60 | 495.80 | 496.20 | 99,523 | -27.00(-5.16%) |
Aug 13, 2018 | 499.00 | 523.80 | 482.60 | 523.20 | 152,525 | +29.80(+6.04%) |
Aug 10, 2018 | 491.40 | 504.20 | 484.20 | 493.40 | 149,830 | +23.00(+4.89%) |
Aug 09, 2018 | 463.20 | 470.80 | 458.60 | 470.40 | 54,315 | +6.40(+1.38%) |
Aug 08, 2018 | 470.60 | 473.32 | 460.40 | 464.00 | 59,270 | -7.00(-1.49%) |
Aug 07, 2018 | 474.40 | 476.60 | 469.00 | 471.00 | 61,937 | -9.20(-1.92%) |
Aug 06, 2018 | 496.00 | 498.00 | 479.80 | 480.20 | 70,548 | -19.60(-3.92%) |
Aug 03, 2018 | 504.40 | 507.60 | 494.40 | 499.80 | 79,175 | -7.80(-1.54%) |
Aug 02, 2018 | 531.20 | 535.67 | 504.60 | 507.60 | 90,535 | -5.40(-1.05%) |
Aug 01, 2018 | 511.20 | 520.60 | 504.20 | 513.00 | 78,359 | -4.60(-0.89%) |
Jul 31, 2018 | 520.00 | 525.00 | 514.40 | 517.60 | 59,024 | -14.80(-2.78%) |
Jul 30, 2018 | 514.40 | 539.00 | 513.00 | 532.40 | 97,764 | +14.60(+2.82%) |
Jul 27, 2018 | 499.60 | 533.00 | 499.20 | 517.80 | 107,290 | +14.00(+2.78%) |
Jul 26, 2018 | 503.20 | 510.40 | 498.20 | 503.80 | 50,501 | +1.40(+0.28%) |
Jul 25, 2018 | 510.40 | 512.60 | 497.60 | 502.40 | 72,180 | -1.60(-0.32%) |
Jul 24, 2018 | 499.80 | 523.92 | 498.00 | 504.00 | 95,927 | -10.20(-1.98%) |
Jul 23, 2018 | 516.80 | 524.60 | 509.80 | 514.20 | 39,812 | -2.00(-0.39%) |
Jul 20, 2018 | 522.20 | 523.00 | 510.20 | 516.20 | 75,453 | +1.80(+0.35%) |
Jul 19, 2018 | 514.20 | 520.60 | 506.60 | 514.40 | 60,612 | +9.80(+1.94%) |
Jul 18, 2018 | 503.40 | 516.40 | 499.15 | 504.60 | 69,866 | -4.40(-0.86%) |
Jul 17, 2018 | 523.00 | 524.60 | 503.00 | 509.00 | 73,570 | -6.00(-1.17%) |
Jul 16, 2018 | 516.00 | 524.20 | 511.40 | 515.00 | 72,341 | -3.40(-0.66%) |
Jul 13, 2018 | 529.40 | 533.60 | 517.10 | 518.40 | 79,008 | -5.40(-1.03%) |
Jul 12, 2018 | 531.60 | 538.80 | 523.10 | 523.80 | 84,025 | -19.00(-3.50%) |
Jul 11, 2018 | 550.80 | 552.40 | 535.00 | 542.80 | 99,358 | +17.60(+3.35%) |
Jul 10, 2018 | 530.60 | 540.80 | 523.80 | 525.20 | 123,594 | -10.00(-1.87%) |
Jul 09, 2018 | 550.20 | 550.60 | 531.80 | 535.20 | 107,115 | -30.40(-5.37%) |
Jul 06, 2018 | 595.80 | 596.80 | 563.20 | 565.60 | 92,866 | -29.80(-5.01%) |
Jul 05, 2018 | 601.60 | 617.80 | 594.80 | 595.40 | 85,599 | -22.80(-3.69%) |
Jul 03, 2018 | 618.20 | 618.20 | 618.20 | 0 | +4.80(+0.78%) | |
Jul 02, 2018 | 640.00 | 647.20 | 611.00 | 613.40 | 74,406 | +3.00(+0.49%) |
Jun 29, 2018 | 611.40 | 590.20 | 610.40 | 92,797 | -17.00(-2.71%) | |
Jun 28, 2018 | 641.40 | 668.40 | 618.40 | 627.40 | 121,677 | -9.60(-1.51%) |
Jun 27, 2018 | 596.60 | 650.60 | 581.20 | 637.00 | 126,789 | +34.40(+5.71%) |
Jun 26, 2018 | 602.80 | 624.80 | 589.80 | 602.60 | 90,978 | -25.80(-4.11%) |
Jun 25, 2018 | 564.60 | 655.76 | 564.60 | 628.40 | 186,413 | +80.00(+14.59%) |
Jun 22, 2018 | 545.00 | 553.87 | 540.00 | 548.40 | 52,566 | -15.20(-2.70%) |
Jun 21, 2018 | 532.00 | 574.80 | 531.60 | 563.60 | 106,205 | +34.80(+6.58%) |
Jun 20, 2018 | 530.00 | 531.00 | 522.60 | 528.80 | 55,864 | -12.00(-2.22%) |
Jun 19, 2018 | 550.40 | 559.80 | 535.57 | 540.80 | 102,014 | +25.00(+4.85%) |
Jun 18, 2018 | 537.60 | 545.20 | 514.80 | 515.80 | 61,389 | -6.60(-1.26%) |
Jun 15, 2018 | 536.97 | 520.40 | 522.40 | 65,753 | +4.40(+0.85%) | |
Jun 14, 2018 | 519.80 | 525.40 | 510.80 | 518.00 | 74,092 | -17.00(-3.18%) |
Jun 13, 2018 | 521.40 | 535.60 | 519.40 | 535.00 | 46,963 | +7.00(+1.33%) |
Jun 12, 2018 | 526.00 | 535.20 | 523.00 | 528.00 | 34,092 | -2.40(-0.45%) |
Jun 11, 2018 | 539.20 | 541.00 | 527.00 | 530.40 | 57,615 | -7.40(-1.38%) |
Jun 08, 2018 | 552.20 | 554.00 | 535.20 | 537.80 | 60,106 | -3.60(-0.66%) |
Jun 07, 2018 | 530.80 | 560.00 | 530.00 | 541.40 | 78,292 | +7.80(+1.46%) |
Jun 06, 2018 | 532.80 | 533.60 | 50,645 | -21.20(-3.82%) | ||
Jun 05, 2018 | 560.80 | 567.00 | 553.00 | 554.80 | 41,261 | -6.20(-1.11%) |
Jun 04, 2018 | 572.40 | 574.40 | 559.80 | 561.00 | 41,150 | -24.60(-4.20%) |