Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 640.05 | 640.05 | 640.05 | 0 | +39.30(+6.54%) | |
Aug 30, 2018 | 573.75 | 615.30 | 570.30 | 600.75 | 11,983 | +28.95(+5.06%) |
Aug 29, 2018 | 573.00 | 580.80 | 565.80 | 571.80 | 5,517 | -2.25(-0.39%) |
Aug 28, 2018 | 587.70 | 589.80 | 555.75 | 574.05 | 8,521 | -10.50(-1.80%) |
Aug 27, 2018 | 590.40 | 596.10 | 567.60 | 584.55 | 17,340 | +9.45(+1.64%) |
Aug 24, 2018 | 559.95 | 583.20 | 544.65 | 575.10 | 16,933 | +13.50(+2.40%) |
Aug 23, 2018 | 577.95 | 584.37 | 554.40 | 561.60 | 9,037 | -15.60(-2.70%) |
Aug 22, 2018 | 577.50 | 585.00 | 572.55 | 577.20 | 13,448 | +1.05(+0.18%) |
Aug 21, 2018 | 571.50 | 582.08 | 565.50 | 576.15 | 7,999 | +2.70(+0.47%) |
Aug 20, 2018 | 599.62 | 608.92 | 569.25 | 573.45 | 6,142 | -20.40(-3.44%) |
Aug 17, 2018 | 582.45 | 607.50 | 582.45 | 593.85 | 6,140 | +11.70(+2.01%) |
Aug 16, 2018 | 580.65 | 591.90 | 571.95 | 582.15 | 8,443 | +4.95(+0.86%) |
Aug 15, 2018 | 582.90 | 594.60 | 563.05 | 577.20 | 4,846 | -8.10(-1.38%) |
Aug 14, 2018 | 579.90 | 591.90 | 575.55 | 585.30 | 3,068 | +8.25(+1.43%) |
Aug 13, 2018 | 567.15 | 594.75 | 559.10 | 577.05 | 6,016 | +5.40(+0.94%) |
Aug 10, 2018 | 582.75 | 597.30 | 568.50 | 571.65 | 5,966 | -12.15(-2.08%) |
Aug 09, 2018 | 584.70 | 615.90 | 574.80 | 583.80 | 6,808 | -1.05(-0.18%) |
Aug 08, 2018 | 575.70 | 598.50 | 564.60 | 584.85 | 6,778 | +15.60(+2.74%) |
Aug 07, 2018 | 569.85 | 574.05 | 562.50 | 569.25 | 9,611 | +4.95(+0.88%) |
Aug 06, 2018 | 572.25 | 572.84 | 557.25 | 564.30 | 9,340 | -12.75(-2.21%) |
Aug 03, 2018 | 602.55 | 641.85 | 570.15 | 577.05 | 7,260 | -25.35(-4.21%) |
Aug 02, 2018 | 608.10 | 630.00 | 593.10 | 602.40 | 12,840 | -5.85(-0.96%) |
Aug 01, 2018 | 604.05 | 668.70 | 604.05 | 608.25 | 26,520 | +5.25(+0.87%) |
Jul 31, 2018 | 584.55 | 623.96 | 577.80 | 603.00 | 12,472 | +27.00(+4.69%) |
Jul 30, 2018 | 573.00 | 589.35 | 567.75 | 576.00 | 6,282 | +3.60(+0.63%) |
Jul 27, 2018 | 582.00 | 589.50 | 562.65 | 572.40 | 8,573 | -8.85(-1.52%) |
Jul 26, 2018 | 567.90 | 594.22 | 555.75 | 581.25 | 24,031 | +12.90(+2.27%) |
Jul 25, 2018 | 591.30 | 594.89 | 562.80 | 568.35 | 17,827 | -20.25(-3.44%) |
Jul 24, 2018 | 614.10 | 571.65 | 588.60 | 14,575 | -13.95(-2.32%) | |
Jul 23, 2018 | 647.85 | 647.85 | 598.58 | 602.55 | 16,609 | -44.10(-6.82%) |
Jul 20, 2018 | 661.65 | 663.14 | 622.50 | 646.65 | 18,505 | -15.00(-2.27%) |
Jul 19, 2018 | 656.10 | 682.85 | 645.32 | 661.65 | 12,283 | +2.70(+0.41%) |
Jul 18, 2018 | 641.55 | 672.00 | 637.95 | 658.95 | 10,286 | +14.10(+2.19%) |
Jul 17, 2018 | 629.10 | 659.08 | 626.40 | 644.85 | 11,439 | +16.80(+2.67%) |
Jul 16, 2018 | 634.35 | 636.73 | 605.70 | 628.05 | 6,734 | -7.20(-1.13%) |
Jul 13, 2018 | 611.70 | 637.65 | 593.55 | 635.25 | 9,884 | +20.40(+3.32%) |
Jul 12, 2018 | 644.85 | 651.75 | 601.65 | 614.85 | 15,372 | -18.15(-2.87%) |
Jul 11, 2018 | 612.00 | 638.25 | 600.75 | 633.00 | 7,417 | +17.40(+2.83%) |
Jul 10, 2018 | 636.45 | 642.90 | 605.30 | 615.60 | 6,677 | -20.55(-3.23%) |
Jul 09, 2018 | 644.40 | 660.15 | 629.25 | 636.15 | 13,787 | +2.25(+0.35%) |
Jul 06, 2018 | 583.80 | 649.95 | 582.86 | 633.90 | 19,646 | +49.65(+8.50%) |
Jul 05, 2018 | 588.90 | 599.38 | 562.50 | 584.25 | 7,629 | -3.90(-0.66%) |
Jul 03, 2018 | 588.15 | 588.15 | 588.15 | 0 | +42.90(+7.87%) | |
Jul 02, 2018 | 535.35 | 577.11 | 535.35 | 545.25 | 14,089 | +10.80(+2.02%) |
Jun 29, 2018 | 525.00 | 564.46 | 522.76 | 534.45 | 13,007 | +13.20(+2.53%) |
Jun 28, 2018 | 548.10 | 554.85 | 519.45 | 521.25 | 13,345 | -25.35(-4.64%) |
Jun 27, 2018 | 574.50 | 588.45 | 523.51 | 546.60 | 28,061 | -26.85(-4.68%) |
Jun 26, 2018 | 632.25 | 642.48 | 561.75 | 573.45 | 37,368 | -73.80(-11.40%) |
Jun 25, 2018 | 637.65 | 730.50 | 625.69 | 647.25 | 37,447 | +16.20(+2.57%) |
Jun 22, 2018 | 645.45 | 666.36 | 585.00 | 631.05 | 39,292 | -4.05(-0.64%) |
Jun 21, 2018 | 539.85 | 643.50 | 525.00 | 635.10 | 58,048 | +100.05(+18.70%) |
Jun 20, 2018 | 659.25 | 664.89 | 484.80 | 535.05 | 131,687 | -109.95(-17.05%) |
Jun 19, 2018 | 439.35 | 822.60 | 398.10 | 645.00 | 278,531 | +204.30(+46.36%) |
Jun 18, 2018 | 444.75 | 450.00 | 376.80 | 440.70 | 45,246 | +43.20(+10.87%) |
Jun 15, 2018 | 413.70 | 370.35 | 397.50 | 13,263 | +27.15(+7.33%) | |
Jun 14, 2018 | 346.95 | 375.00 | 344.85 | 370.35 | 5,389 | +24.60(+7.11%) |
Jun 13, 2018 | 360.90 | 369.00 | 343.50 | 345.75 | 6,357 | -15.45(-4.28%) |
Jun 12, 2018 | 368.25 | 368.70 | 356.10 | 361.20 | 5,444 | -5.55(-1.51%) |
Jun 11, 2018 | 363.75 | 380.48 | 362.93 | 366.75 | 7,325 | +5.85(+1.62%) |
Jun 08, 2018 | 355.20 | 363.00 | 348.00 | 360.90 | 5,626 | +5.40(+1.52%) |
Jun 07, 2018 | 354.00 | 360.00 | 344.40 | 355.50 | 3,171 | +1.50(+0.42%) |
Jun 06, 2018 | 346.06 | 354.00 | 5,839 | +0.30(+0.08%) | ||
Jun 05, 2018 | 342.00 | 363.15 | 325.05 | 353.70 | 20,019 | +12.00(+3.51%) |
Jun 04, 2018 | 326.40 | 342.45 | 318.75 | 341.70 | 9,289 | +16.20(+4.98%) |