Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 465.12 | 465.12 | 465.12 | 0 | -7.36(-1.56%) | |
Aug 30, 2018 | 462.40 | 479.68 | 458.24 | 472.48 | 2,483,079 | +10.08(+2.18%) |
Aug 29, 2018 | 461.92 | 466.56 | 456.80 | 462.40 | 1,455,105 | +0.16(+0.03%) |
Aug 28, 2018 | 458.24 | 467.52 | 457.12 | 462.24 | 1,453,806 | +0.00(+0.00%) |
Aug 27, 2018 | 454.56 | 463.04 | 453.60 | 462.24 | 1,309,207 | +1.44(+0.31%) |
Aug 24, 2018 | 457.28 | 462.88 | 453.92 | 460.80 | 1,861,193 | -2.88(-0.62%) |
Aug 23, 2018 | 461.92 | 471.68 | 456.80 | 463.68 | 2,049,303 | -3.68(-0.79%) |
Aug 22, 2018 | 471.52 | 472.64 | 462.08 | 467.36 | 2,022,094 | -6.56(-1.38%) |
Aug 21, 2018 | 459.52 | 473.92 | 456.64 | 473.92 | 1,972,751 | +12.00(+2.60%) |
Aug 20, 2018 | 461.92 | 466.40 | 458.88 | 461.92 | 1,665,670 | -8.48(-1.80%) |
Aug 17, 2018 | 489.60 | 495.04 | 469.60 | 470.40 | 2,558,118 | -13.92(-2.87%) |
Aug 16, 2018 | 494.08 | 494.08 | 476.80 | 484.32 | 2,685,511 | -28.16(-5.49%) |
Aug 15, 2018 | 506.56 | 545.44 | 504.96 | 512.48 | 4,902,799 | +30.88(+6.41%) |
Aug 14, 2018 | 496.96 | 505.44 | 481.28 | 481.60 | 2,097,688 | -27.20(-5.35%) |
Aug 13, 2018 | 484.96 | 508.80 | 468.32 | 508.80 | 3,277,120 | +29.76(+6.21%) |
Aug 10, 2018 | 476.96 | 489.44 | 469.92 | 479.04 | 3,120,787 | +22.24(+4.87%) |
Aug 09, 2018 | 449.76 | 457.44 | 444.80 | 456.80 | 1,200,919 | +6.56(+1.46%) |
Aug 08, 2018 | 457.28 | 459.68 | 446.72 | 450.24 | 1,397,703 | -8.32(-1.81%) |
Aug 07, 2018 | 460.96 | 463.04 | 455.20 | 458.56 | 1,587,970 | -9.60(-2.05%) |
Aug 06, 2018 | 481.44 | 484.00 | 466.08 | 468.16 | 1,532,908 | -16.96(-3.50%) |
Aug 03, 2018 | 490.40 | 492.80 | 480.08 | 485.12 | 1,634,318 | -7.52(-1.53%) |
Aug 02, 2018 | 516.00 | 520.00 | 489.60 | 492.64 | 2,094,251 | -4.96(-1.00%) |
Aug 01, 2018 | 495.68 | 505.44 | 489.12 | 497.60 | 1,901,714 | -4.80(-0.96%) |
Jul 31, 2018 | 503.68 | 509.60 | 499.33 | 502.40 | 1,932,146 | -14.40(-2.79%) |
Jul 30, 2018 | 497.92 | 523.20 | 497.76 | 516.80 | 2,174,226 | +15.36(+3.06%) |
Jul 27, 2018 | 484.32 | 517.12 | 484.16 | 501.44 | 2,872,525 | +12.64(+2.59%) |
Jul 26, 2018 | 488.16 | 495.68 | 483.36 | 488.80 | 1,572,047 | +1.60(+0.33%) |
Jul 25, 2018 | 496.16 | 497.60 | 482.88 | 487.20 | 1,798,526 | -2.08(-0.43%) |
Jul 24, 2018 | 484.80 | 508.48 | 483.20 | 489.28 | 2,152,097 | -9.60(-1.92%) |
Jul 23, 2018 | 501.60 | 509.28 | 494.56 | 498.88 | 1,289,089 | -2.40(-0.48%) |
Jul 20, 2018 | 505.76 | 507.52 | 495.04 | 501.28 | 1,744,185 | +2.24(+0.45%) |
Jul 19, 2018 | 498.72 | 505.12 | 491.68 | 499.04 | 1,686,322 | +8.96(+1.83%) |
Jul 18, 2018 | 488.48 | 501.28 | 484.16 | 490.08 | 1,603,106 | -4.16(-0.84%) |
Jul 17, 2018 | 506.72 | 509.20 | 487.84 | 494.24 | 1,757,160 | -5.44(-1.09%) |
Jul 16, 2018 | 499.84 | 508.64 | 496.00 | 499.68 | 1,661,105 | -3.52(-0.70%) |
Jul 13, 2018 | 512.96 | 517.92 | 501.76 | 503.20 | 1,663,477 | -3.84(-0.76%) |
Jul 12, 2018 | 516.64 | 522.72 | 507.04 | 507.04 | 1,642,342 | -19.84(-3.77%) |
Jul 11, 2018 | 533.92 | 535.52 | 518.88 | 526.88 | 2,240,275 | +17.44(+3.42%) |
Jul 10, 2018 | 515.04 | 525.10 | 508.00 | 509.44 | 2,112,167 | -10.24(-1.97%) |
Jul 09, 2018 | 533.12 | 533.92 | 515.98 | 519.68 | 1,963,712 | -28.00(-5.11%) |
Jul 06, 2018 | 576.48 | 578.72 | 546.40 | 547.68 | 2,170,173 | -29.76(-5.15%) |
Jul 05, 2018 | 599.36 | 576.80 | 577.44 | 1,991,898 | -19.84(-3.32%) | |
Jul 03, 2018 | 597.28 | 597.28 | 597.28 | 0 | +4.00(+0.67%) | |
Jul 02, 2018 | 619.84 | 627.52 | 592.64 | 593.28 | 2,338,946 | +1.28(+0.22%) |
Jun 29, 2018 | 592.96 | 572.48 | 592.00 | 2,522,437 | -16.48(-2.71%) | |
Jun 28, 2018 | 622.08 | 648.16 | 599.36 | 608.48 | 3,024,702 | -8.48(-1.37%) |
Jun 27, 2018 | 578.24 | 630.88 | 563.36 | 616.96 | 3,675,736 | +33.28(+5.70%) |
Jun 26, 2018 | 584.64 | 606.24 | 571.44 | 583.68 | 2,664,662 | -26.08(-4.28%) |
Jun 25, 2018 | 547.84 | 635.92 | 547.84 | 609.76 | 5,558,901 | +80.80(+15.28%) |
Jun 22, 2018 | 528.64 | 537.12 | 523.52 | 528.96 | 1,885,087 | -17.44(-3.19%) |
Jun 21, 2018 | 516.16 | 557.44 | 515.36 | 546.40 | 2,755,190 | +34.08(+6.65%) |
Jun 20, 2018 | 514.08 | 515.20 | 506.48 | 512.32 | 1,936,209 | -12.32(-2.35%) |
Jun 19, 2018 | 533.28 | 542.72 | 518.88 | 524.64 | 3,178,141 | +24.80(+4.96%) |
Jun 18, 2018 | 520.80 | 528.32 | 499.04 | 499.84 | 1,704,302 | -6.88(-1.36%) |
Jun 15, 2018 | 520.32 | 504.32 | 506.72 | 2,093,893 | +5.44(+1.09%) | |
Jun 14, 2018 | 504.00 | 509.28 | 494.72 | 501.28 | 1,956,711 | -16.96(-3.27%) |
Jun 13, 2018 | 505.28 | 519.20 | 503.04 | 518.24 | 1,828,253 | +6.72(+1.31%) |
Jun 12, 2018 | 509.76 | 518.56 | 506.56 | 511.52 | 1,448,353 | -1.92(-0.37%) |
Jun 11, 2018 | 522.72 | 524.32 | 510.56 | 513.44 | 1,436,153 | -8.16(-1.56%) |
Jun 08, 2018 | 535.36 | 536.96 | 518.56 | 521.60 | 1,511,550 | -3.36(-0.64%) |
Jun 07, 2018 | 514.56 | 542.88 | 513.60 | 524.96 | 2,190,804 | +9.44(+1.83%) |
Jun 06, 2018 | 515.52 | 515.52 | 1,655,385 | -22.08(-4.11%) | ||
Jun 05, 2018 | 543.68 | 550.08 | 535.70 | 537.60 | 1,338,539 | -6.40(-1.18%) |
Jun 04, 2018 | 554.88 | 556.96 | 542.48 | 544.00 | 1,283,353 | -20.64(-3.66%) |