Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 923.25 | 923.25 | 923.25 | 0 | +20.21(+2.24%) | |
Aug 30, 2018 | 884.45 | 917.21 | 880.50 | 903.03 | 101,917 | +38.80(+4.49%) |
Aug 29, 2018 | 861.68 | 873.99 | 844.49 | 864.24 | 64,942 | -5.58(-0.64%) |
Aug 28, 2018 | 813.12 | 886.31 | 798.02 | 869.81 | 199,431 | +46.00(+5.58%) |
Aug 27, 2018 | 850.99 | 857.96 | 821.26 | 823.81 | 131,474 | -44.14(-5.09%) |
Aug 24, 2018 | 901.41 | 918.37 | 827.76 | 867.95 | 146,568 | -74.11(-7.87%) |
Aug 23, 2018 | 892.58 | 958.09 | 888.63 | 942.06 | 119,073 | +78.76(+9.12%) |
Aug 22, 2018 | 864.24 | 882.59 | 859.12 | 863.31 | 80,835 | -16.96(-1.93%) |
Aug 21, 2018 | 893.97 | 915.81 | 874.23 | 880.27 | 94,937 | -17.89(-1.99%) |
Aug 20, 2018 | 892.11 | 930.45 | 876.55 | 898.15 | 130,487 | -14.64(-1.60%) |
Aug 17, 2018 | 968.08 | 977.61 | 897.46 | 912.79 | 175,472 | -90.14(-8.99%) |
Aug 16, 2018 | 904.89 | 1003 | 883.29 | 1003 | 193,671 | +65.05(+6.94%) |
Aug 15, 2018 | 832.87 | 951.82 | 832.41 | 937.88 | 251,110 | +144.04(+18.14%) |
Aug 14, 2018 | 764.34 | 797.79 | 760.39 | 793.84 | 95,762 | +23.70(+3.08%) |
Aug 13, 2018 | 733.67 | 780.60 | 726.24 | 770.14 | 143,431 | +61.33(+8.65%) |
Aug 10, 2018 | 699.29 | 714.16 | 687.67 | 708.81 | 76,583 | +15.10(+2.18%) |
Aug 09, 2018 | 683.26 | 694.64 | 663.74 | 693.71 | 78,490 | +5.34(+0.78%) |
Aug 08, 2018 | 699.05 | 705.79 | 685.58 | 688.37 | 88,147 | -9.76(-1.40%) |
Aug 07, 2018 | 661.19 | 700.91 | 657.93 | 698.13 | 88,090 | +24.16(+3.59%) |
Aug 06, 2018 | 672.11 | 677.45 | 662.12 | 673.96 | 66,377 | +21.14(+3.24%) |
Aug 03, 2018 | 662.12 | 667.69 | 636.10 | 652.82 | 99,452 | -17.66(-2.63%) |
Aug 02, 2018 | 659.33 | 677.22 | 655.38 | 670.48 | 92,843 | +17.19(+2.63%) |
Aug 01, 2018 | 643.30 | 658.17 | 640.04 | 653.29 | 78,646 | +15.57(+2.44%) |
Jul 31, 2018 | 650.50 | 650.50 | 624.48 | 637.72 | 62,432 | -4.41(-0.69%) |
Jul 30, 2018 | 641.67 | 648.87 | 631.68 | 642.14 | 66,116 | +5.58(+0.88%) |
Jul 27, 2018 | 629.59 | 643.53 | 622.16 | 636.56 | 69,085 | +6.27(+1.00%) |
Jul 26, 2018 | 617.28 | 632.84 | 607.52 | 630.29 | 91,461 | +29.97(+4.99%) |
Jul 25, 2018 | 599.39 | 622.39 | 598.69 | 600.32 | 87,722 | -12.78(-2.08%) |
Jul 24, 2018 | 627.73 | 627.73 | 610.77 | 613.10 | 94,985 | -22.77(-3.58%) |
Jul 23, 2018 | 611.70 | 637.72 | 611.24 | 635.86 | 123,083 | +33.46(+5.55%) |
Jul 20, 2018 | 600.32 | 613.33 | 594.28 | 602.41 | 101,050 | -14.40(-2.34%) |
Jul 19, 2018 | 625.41 | 625.41 | 589.63 | 616.81 | 124,233 | +23.00(+3.87%) |
Jul 18, 2018 | 605.66 | 611.93 | 592.42 | 593.81 | 117,284 | +1.39(+0.24%) |
Jul 17, 2018 | 604.97 | 609.15 | 587.77 | 592.42 | 200,760 | -1.63(-0.27%) |
Jul 16, 2018 | 590.79 | 598.92 | 582.43 | 594.05 | 90,512 | +6.74(+1.15%) |
Jul 13, 2018 | 583.82 | 587.31 | 574.76 | 587.31 | 101,626 | +18.12(+3.18%) |
Jul 12, 2018 | 569.42 | 574.07 | 559.66 | 569.19 | 97,240 | -10.92(-1.88%) |
Jul 11, 2018 | 551.76 | 586.38 | 548.98 | 580.11 | 216,530 | +39.03(+7.21%) |
Jul 10, 2018 | 550.60 | 555.95 | 537.36 | 541.08 | 148,943 | -0.70(-0.13%) |
Jul 09, 2018 | 521.33 | 544.10 | 516.45 | 541.77 | 129,097 | +3.02(+0.56%) |
Jul 06, 2018 | 533.18 | 539.45 | 525.94 | 538.75 | 129,190 | +6.74(+1.27%) |
Jul 05, 2018 | 541.54 | 541.54 | 529.23 | 532.02 | 209,745 | -15.10(-2.76%) |
Jul 03, 2018 | 547.12 | 547.12 | 547.12 | 0 | -34.38(-5.91%) | |
Jul 02, 2018 | 576.16 | 586.38 | 568.72 | 581.50 | 141,155 | +18.82(+3.34%) |
Jun 29, 2018 | 591.26 | 554.32 | 562.68 | 232,242 | -28.81(-4.87%) | |
Jun 28, 2018 | 596.60 | 604.97 | 589.86 | 591.49 | 69,180 | -10.92(-1.81%) |
Jun 27, 2018 | 596.83 | 602.41 | 584.29 | 602.41 | 94,635 | +14.64(+2.49%) |
Jun 26, 2018 | 595.44 | 602.81 | 584.75 | 587.77 | 87,513 | +0.93(+0.16%) |
Jun 25, 2018 | 578.48 | 589.86 | 573.60 | 586.84 | 95,365 | +16.73(+2.93%) |
Jun 22, 2018 | 587.77 | 590.10 | 568.72 | 570.12 | 152,751 | -23.23(-3.92%) |
Jun 21, 2018 | 594.98 | 598.00 | 586.15 | 593.35 | 78,477 | +1.39(+0.24%) |
Jun 20, 2018 | 576.39 | 596.37 | 574.53 | 591.96 | 68,609 | +13.48(+2.33%) |
Jun 19, 2018 | 581.50 | 568.49 | 578.48 | 237,039 | +14.87(+2.64%) | |
Jun 18, 2018 | 570.81 | 573.14 | 560.59 | 563.61 | 135,723 | -3.72(-0.66%) |
Jun 15, 2018 | 575.46 | 537.59 | 567.33 | 461,316 | +29.74(+5.53%) | |
Jun 14, 2018 | 545.26 | 546.65 | 537.36 | 537.59 | 144,448 | -13.94(-2.53%) |
Jun 13, 2018 | 548.51 | 569.19 | 542.70 | 551.53 | 143,505 | +0.70(+0.13%) |
Jun 12, 2018 | 555.02 | 558.04 | 544.79 | 550.83 | 117,295 | +4.41(+0.81%) |
Jun 11, 2018 | 561.29 | 564.77 | 545.96 | 546.42 | 115,278 | -14.17(-2.53%) |
Jun 08, 2018 | 556.87 | 565.93 | 555.60 | 560.59 | 80,584 | +8.83(+1.60%) |
Jun 07, 2018 | 547.58 | 559.66 | 544.33 | 551.76 | 101,537 | +6.97(+1.28%) |
Jun 06, 2018 | 559.20 | 544.79 | 122,435 | -9.52(-1.72%) | ||
Jun 05, 2018 | 565.47 | 567.10 | 548.74 | 554.32 | 147,706 | -12.08(-2.13%) |
Jun 04, 2018 | 554.09 | 568.49 | 552.00 | 566.40 | 75,777 | +3.25(+0.58%) |