Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 126.53 | 126.53 | 126.53 | 0 | +0.19(+0.15%) | |
Aug 30, 2018 | 125.61 | 126.59 | 125.14 | 126.34 | 205,204 | -1.30(-1.02%) |
Aug 29, 2018 | 127.57 | 127.99 | 127.25 | 127.64 | 130,259 | +0.12(+0.10%) |
Aug 28, 2018 | 127.10 | 128.04 | 126.91 | 127.52 | 158,005 | +0.97(+0.77%) |
Aug 27, 2018 | 126.49 | 127.55 | 125.85 | 126.55 | 134,223 | +0.17(+0.14%) |
Aug 24, 2018 | 125.02 | 126.61 | 124.98 | 126.38 | 87,218 | +1.77(+1.42%) |
Aug 23, 2018 | 124.68 | 125.05 | 123.74 | 124.61 | 93,805 | +0.01(+0.01%) |
Aug 22, 2018 | 125.38 | 125.56 | 124.34 | 124.60 | 158,711 | -0.62(-0.49%) |
Aug 21, 2018 | 124.89 | 125.57 | 124.35 | 125.22 | 151,860 | +0.16(+0.13%) |
Aug 20, 2018 | 125.30 | 126.03 | 124.92 | 125.05 | 127,869 | +0.11(+0.08%) |
Aug 17, 2018 | 123.97 | 125.32 | 123.95 | 124.95 | 102,771 | +0.88(+0.71%) |
Aug 16, 2018 | 123.33 | 125.10 | 123.33 | 124.07 | 149,146 | +1.00(+0.81%) |
Aug 15, 2018 | 122.28 | 124.57 | 122.28 | 123.07 | 172,078 | +0.77(+0.63%) |
Aug 14, 2018 | 121.71 | 122.61 | 121.16 | 122.30 | 94,990 | +0.96(+0.79%) |
Aug 13, 2018 | 121.76 | 122.42 | 121.18 | 121.34 | 102,658 | -0.26(-0.21%) |
Aug 10, 2018 | 120.80 | 121.89 | 119.57 | 121.60 | 144,699 | -0.11(-0.09%) |
Aug 09, 2018 | 122.20 | 122.76 | 121.61 | 121.71 | 130,600 | -0.59(-0.48%) |
Aug 08, 2018 | 122.73 | 122.73 | 121.43 | 122.30 | 144,987 | -0.38(-0.31%) |
Aug 07, 2018 | 123.88 | 124.12 | 122.61 | 122.68 | 206,829 | -1.12(-0.91%) |
Aug 06, 2018 | 124.80 | 125.80 | 123.56 | 123.81 | 213,208 | -1.17(-0.94%) |
Aug 03, 2018 | 125.30 | 125.30 | 124.23 | 124.98 | 338,471 | -0.30(-0.24%) |
Aug 02, 2018 | 125.04 | 125.62 | 124.30 | 125.27 | 471,338 | -0.17(-0.14%) |
Aug 01, 2018 | 125.14 | 126.22 | 124.82 | 125.44 | 309,203 | -0.03(-0.02%) |
Jul 31, 2018 | 125.85 | 126.03 | 124.81 | 125.47 | 609,553 | -0.19(-0.15%) |
Jul 30, 2018 | 125.63 | 127.51 | 125.60 | 125.66 | 296,761 | -0.12(-0.10%) |
Jul 27, 2018 | 124.66 | 126.26 | 124.29 | 125.79 | 470,666 | +1.21(+0.97%) |
Jul 26, 2018 | 121.95 | 124.64 | 121.03 | 124.58 | 482,828 | +3.31(+2.73%) |
Jul 25, 2018 | 123.80 | 126.34 | 117.89 | 121.27 | 610,313 | +3.20(+2.71%) |
Jul 24, 2018 | 117.76 | 118.83 | 117.50 | 118.07 | 361,246 | +0.38(+0.32%) |
Jul 23, 2018 | 117.86 | 117.94 | 116.71 | 117.69 | 148,098 | -0.44(-0.37%) |
Jul 20, 2018 | 116.91 | 118.16 | 115.35 | 118.13 | 289,350 | +0.62(+0.53%) |
Jul 19, 2018 | 118.38 | 118.69 | 117.23 | 117.51 | 177,515 | -1.13(-0.95%) |
Jul 18, 2018 | 117.54 | 118.80 | 117.46 | 118.64 | 153,218 | +1.24(+1.05%) |
Jul 17, 2018 | 117.13 | 118.07 | 117.13 | 117.40 | 135,560 | +0.14(+0.12%) |
Jul 16, 2018 | 116.70 | 117.56 | 115.85 | 117.26 | 279,452 | +0.98(+0.84%) |
Jul 13, 2018 | 116.54 | 116.58 | 115.50 | 116.28 | 165,672 | +0.11(+0.09%) |
Jul 12, 2018 | 117.78 | 118.28 | 115.97 | 116.17 | 214,213 | -1.83(-1.55%) |
Jul 11, 2018 | 118.55 | 118.55 | 117.77 | 118.00 | 189,350 | -0.71(-0.60%) |
Jul 10, 2018 | 118.73 | 118.84 | 117.85 | 118.72 | 201,342 | +0.39(+0.33%) |
Jul 09, 2018 | 116.20 | 118.52 | 115.70 | 118.33 | 321,437 | +2.87(+2.49%) |
Jul 06, 2018 | 115.35 | 116.56 | 115.02 | 115.45 | 182,125 | +0.11(+0.10%) |
Jul 05, 2018 | 114.69 | 115.46 | 113.89 | 115.34 | 316,964 | +1.09(+0.96%) |
Jul 03, 2018 | 114.24 | 114.24 | 114.24 | 0 | -0.29(-0.25%) | |
Jul 02, 2018 | 114.74 | 115.16 | 113.85 | 114.53 | 216,999 | +0.03(+0.03%) |
Jun 29, 2018 | 114.52 | 115.90 | 113.91 | 114.50 | 234,974 | +0.35(+0.31%) |
Jun 28, 2018 | 112.78 | 114.39 | 111.67 | 114.15 | 455,529 | +1.24(+1.10%) |
Jun 27, 2018 | 115.87 | 115.87 | 112.86 | 112.91 | 319,587 | -2.99(-2.58%) |
Jun 26, 2018 | 117.29 | 117.43 | 115.73 | 115.90 | 196,068 | -1.49(-1.27%) |
Jun 25, 2018 | 116.63 | 118.04 | 116.35 | 117.39 | 169,049 | +0.70(+0.60%) |
Jun 22, 2018 | 116.55 | 117.08 | 115.83 | 116.69 | 233,562 | +0.60(+0.52%) |
Jun 21, 2018 | 117.91 | 118.66 | 115.83 | 116.09 | 153,227 | -2.21(-1.87%) |
Jun 20, 2018 | 117.89 | 119.20 | 117.45 | 118.30 | 199,077 | +0.51(+0.44%) |
Jun 19, 2018 | 116.54 | 118.25 | 116.45 | 117.78 | 233,237 | +0.58(+0.49%) |
Jun 18, 2018 | 117.20 | 118.21 | 116.31 | 117.20 | 164,324 | -0.71(-0.60%) |
Jun 15, 2018 | 118.72 | 116.85 | 117.92 | 381,496 | -0.04(-0.03%) | |
Jun 14, 2018 | 117.98 | 118.27 | 117.06 | 117.95 | 259,331 | +0.38(+0.32%) |
Jun 13, 2018 | 117.47 | 119.06 | 117.27 | 117.57 | 315,553 | -0.12(-0.10%) |
Jun 12, 2018 | 120.01 | 120.58 | 117.12 | 117.70 | 403,912 | -2.38(-1.98%) |
Jun 11, 2018 | 121.21 | 121.89 | 119.93 | 120.08 | 171,589 | -1.06(-0.88%) |
Jun 08, 2018 | 120.38 | 123.38 | 119.69 | 121.14 | 195,008 | +0.82(+0.68%) |
Jun 07, 2018 | 119.65 | 121.11 | 119.33 | 120.33 | 298,506 | +1.15(+0.96%) |
Jun 06, 2018 | 119.31 | 119.18 | 252,877 | +1.35(+1.14%) | ||
Jun 05, 2018 | 117.63 | 118.48 | 117.00 | 117.83 | 318,252 | +0.22(+0.19%) |
Jun 04, 2018 | 117.00 | 117.84 | 116.33 | 117.61 | 261,209 | +0.74(+0.63%) |