Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 121.45 | 121.45 | 121.45 | 0 | +0.25(+0.21%) | |
Aug 30, 2018 | 121.82 | 122.00 | 120.75 | 121.20 | 1,889,980 | -0.71(-0.58%) |
Aug 29, 2018 | 119.37 | 122.69 | 119.23 | 121.91 | 3,233,698 | +2.18(+1.82%) |
Aug 28, 2018 | 119.63 | 120.30 | 118.66 | 119.73 | 1,768,470 | +0.37(+0.31%) |
Aug 27, 2018 | 118.77 | 119.75 | 118.67 | 119.35 | 1,322,376 | +1.13(+0.96%) |
Aug 24, 2018 | 117.71 | 118.68 | 117.44 | 118.22 | 1,466,542 | +0.89(+0.76%) |
Aug 23, 2018 | 118.74 | 118.91 | 117.17 | 117.33 | 1,736,145 | -1.47(-1.24%) |
Aug 22, 2018 | 119.40 | 119.76 | 118.64 | 118.80 | 1,648,047 | -1.00(-0.83%) |
Aug 21, 2018 | 119.10 | 120.25 | 119.03 | 119.80 | 2,599,784 | +0.73(+0.61%) |
Aug 20, 2018 | 118.53 | 119.18 | 118.33 | 119.07 | 2,547,797 | +0.53(+0.44%) |
Aug 17, 2018 | 116.87 | 118.57 | 116.22 | 118.54 | 2,771,589 | +1.63(+1.39%) |
Aug 16, 2018 | 115.99 | 117.57 | 115.92 | 116.92 | 2,586,461 | +1.65(+1.43%) |
Aug 15, 2018 | 115.39 | 115.83 | 114.21 | 115.27 | 2,210,426 | -1.13(-0.97%) |
Aug 14, 2018 | 116.30 | 116.77 | 115.66 | 116.40 | 2,259,384 | +1.10(+0.95%) |
Aug 13, 2018 | 115.48 | 116.25 | 114.76 | 115.30 | 1,789,732 | +0.29(+0.25%) |
Aug 10, 2018 | 115.40 | 116.43 | 114.64 | 115.01 | 2,417,827 | -0.60(-0.52%) |
Aug 09, 2018 | 116.80 | 117.63 | 115.44 | 115.61 | 3,346,122 | -0.80(-0.69%) |
Aug 08, 2018 | 119.27 | 120.28 | 116.29 | 116.42 | 2,992,744 | -2.68(-2.25%) |
Aug 07, 2018 | 119.94 | 121.39 | 118.65 | 119.10 | 4,031,805 | -4.64(-3.75%) |
Aug 06, 2018 | 123.00 | 123.96 | 121.94 | 123.74 | 2,101,848 | +1.04(+0.85%) |
Aug 03, 2018 | 123.58 | 123.74 | 122.11 | 122.70 | 1,385,899 | -0.90(-0.73%) |
Aug 02, 2018 | 121.29 | 123.78 | 120.52 | 123.60 | 1,580,836 | +1.21(+0.99%) |
Aug 01, 2018 | 122.30 | 123.64 | 121.53 | 122.39 | 2,425,682 | +0.03(+0.02%) |
Jul 31, 2018 | 120.80 | 122.57 | 120.31 | 122.36 | 1,686,634 | +1.85(+1.53%) |
Jul 30, 2018 | 122.79 | 122.96 | 120.30 | 120.51 | 2,131,490 | -2.53(-2.05%) |
Jul 27, 2018 | 125.51 | 126.22 | 122.84 | 123.04 | 2,119,543 | -2.32(-1.85%) |
Jul 26, 2018 | 126.50 | 127.93 | 125.17 | 125.36 | 2,048,286 | -0.51(-0.40%) |
Jul 25, 2018 | 123.47 | 126.08 | 121.76 | 125.86 | 2,841,014 | +1.42(+1.14%) |
Jul 24, 2018 | 126.35 | 126.64 | 123.25 | 124.45 | 4,044,448 | -1.92(-1.52%) |
Jul 23, 2018 | 127.35 | 127.35 | 126.22 | 126.37 | 1,564,860 | -0.98(-0.77%) |
Jul 20, 2018 | 127.21 | 128.37 | 126.41 | 127.35 | 1,598,285 | -0.14(-0.11%) |
Jul 19, 2018 | 125.41 | 127.75 | 125.41 | 127.49 | 2,052,319 | +0.07(+0.05%) |
Jul 18, 2018 | 124.77 | 127.95 | 124.58 | 127.42 | 2,222,990 | +2.57(+2.05%) |
Jul 17, 2018 | 124.55 | 125.33 | 124.33 | 124.86 | 1,279,174 | -0.33(-0.26%) |
Jul 16, 2018 | 125.61 | 125.81 | 124.68 | 125.18 | 1,508,758 | -0.21(-0.17%) |
Jul 13, 2018 | 124.94 | 125.54 | 124.82 | 125.39 | 881,352 | +0.23(+0.18%) |
Jul 12, 2018 | 125.08 | 125.47 | 123.83 | 125.17 | 1,394,759 | +0.88(+0.71%) |
Jul 11, 2018 | 124.50 | 125.03 | 123.72 | 124.28 | 1,912,997 | -0.84(-0.67%) |
Jul 10, 2018 | 124.51 | 125.80 | 124.51 | 125.13 | 2,370,939 | +0.55(+0.44%) |
Jul 09, 2018 | 123.55 | 124.68 | 122.43 | 124.58 | 2,753,109 | +2.39(+1.96%) |
Jul 06, 2018 | 121.28 | 122.48 | 120.45 | 122.19 | 1,499,746 | +1.12(+0.93%) |
Jul 05, 2018 | 119.70 | 121.28 | 119.70 | 121.07 | 2,071,402 | +1.89(+1.58%) |
Jul 03, 2018 | 119.18 | 119.18 | 119.18 | 0 | -1.89(-1.56%) | |
Jul 02, 2018 | 120.19 | 121.48 | 119.64 | 121.07 | 1,756,585 | -0.11(-0.09%) |
Jun 29, 2018 | 120.01 | 122.08 | 119.88 | 121.17 | 2,113,389 | +1.28(+1.07%) |
Jun 28, 2018 | 121.59 | 121.83 | 118.90 | 119.89 | 2,166,402 | -1.61(-1.32%) |
Jun 27, 2018 | 124.01 | 125.17 | 121.27 | 121.50 | 2,387,128 | -2.38(-1.92%) |
Jun 26, 2018 | 123.90 | 124.56 | 123.43 | 123.88 | 1,827,128 | +0.32(+0.26%) |
Jun 25, 2018 | 125.83 | 126.33 | 123.15 | 123.57 | 2,541,054 | -3.36(-2.65%) |
Jun 22, 2018 | 128.21 | 128.50 | 126.80 | 126.93 | 1,895,163 | -1.07(-0.84%) |
Jun 21, 2018 | 129.97 | 130.16 | 127.70 | 128.00 | 1,759,523 | -2.16(-1.66%) |
Jun 20, 2018 | 130.89 | 132.30 | 130.01 | 130.16 | 1,875,294 | -0.56(-0.43%) |
Jun 19, 2018 | 131.26 | 131.63 | 129.69 | 130.73 | 1,425,087 | -2.00(-1.51%) |
Jun 18, 2018 | 131.91 | 132.91 | 131.61 | 132.73 | 863,486 | -0.15(-0.12%) |
Jun 15, 2018 | 133.22 | 132.80 | 132.88 | 2,425,095 | +0.08(+0.06%) | |
Jun 14, 2018 | 132.75 | 133.42 | 132.23 | 132.80 | 1,270,549 | +0.38(+0.29%) |
Jun 13, 2018 | 134.00 | 134.46 | 131.86 | 132.42 | 1,737,145 | -1.45(-1.08%) |
Jun 12, 2018 | 133.58 | 134.40 | 133.27 | 133.87 | 1,414,844 | +0.69(+0.52%) |
Jun 11, 2018 | 132.12 | 133.85 | 131.84 | 133.18 | 1,890,867 | +0.73(+0.55%) |
Jun 08, 2018 | 133.50 | 133.64 | 132.03 | 132.45 | 1,681,275 | -1.01(-0.76%) |
Jun 07, 2018 | 135.59 | 136.09 | 133.05 | 133.46 | 1,695,278 | -2.04(-1.50%) |
Jun 06, 2018 | 135.65 | 135.50 | 2,208,104 | +3.21(+2.42%) | ||
Jun 05, 2018 | 132.56 | 133.85 | 131.93 | 132.30 | 1,393,746 | -0.45(-0.34%) |
Jun 04, 2018 | 132.87 | 133.03 | 131.52 | 132.75 | 1,334,875 | +0.34(+0.25%) |