Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 120.68 | 120.68 | 120.68 | 0 | +0.28(+0.23%) | |
Aug 30, 2018 | 120.38 | 121.53 | 120.05 | 120.41 | 1,647,497 | -0.12(-0.10%) |
Aug 29, 2018 | 120.19 | 122.18 | 119.60 | 120.53 | 1,340,397 | +0.32(+0.27%) |
Aug 28, 2018 | 120.32 | 120.92 | 120.01 | 120.20 | 916,290 | +0.17(+0.14%) |
Aug 27, 2018 | 118.78 | 120.45 | 118.20 | 120.03 | 1,715,598 | +2.24(+1.90%) |
Aug 24, 2018 | 117.75 | 118.18 | 116.83 | 117.79 | 1,982,230 | +0.36(+0.30%) |
Aug 23, 2018 | 118.34 | 118.61 | 117.19 | 117.43 | 2,215,743 | -0.89(-0.75%) |
Aug 22, 2018 | 119.57 | 120.12 | 118.05 | 118.32 | 1,701,947 | -1.65(-1.38%) |
Aug 21, 2018 | 120.13 | 120.57 | 119.35 | 119.97 | 1,896,373 | -0.20(-0.17%) |
Aug 20, 2018 | 121.44 | 121.98 | 119.85 | 120.17 | 1,969,221 | -0.99(-0.82%) |
Aug 17, 2018 | 120.47 | 121.53 | 120.17 | 121.16 | 1,484,629 | +0.42(+0.35%) |
Aug 16, 2018 | 121.14 | 121.88 | 120.03 | 120.74 | 1,642,209 | +0.31(+0.26%) |
Aug 15, 2018 | 118.55 | 120.83 | 117.60 | 120.43 | 2,399,059 | +1.12(+0.94%) |
Aug 14, 2018 | 118.16 | 120.06 | 118.16 | 119.31 | 1,483,362 | +1.23(+1.04%) |
Aug 13, 2018 | 118.82 | 119.41 | 117.98 | 118.08 | 1,847,629 | -0.50(-0.43%) |
Aug 10, 2018 | 119.92 | 120.14 | 117.81 | 118.59 | 1,670,597 | -1.77(-1.47%) |
Aug 09, 2018 | 122.03 | 122.18 | 120.27 | 120.36 | 1,595,228 | -1.64(-1.35%) |
Aug 08, 2018 | 121.81 | 122.31 | 121.14 | 122.00 | 1,210,000 | +0.05(+0.04%) |
Aug 07, 2018 | 122.15 | 123.85 | 121.88 | 121.95 | 1,740,989 | -0.20(-0.16%) |
Aug 06, 2018 | 121.65 | 122.47 | 121.35 | 122.15 | 1,329,133 | +0.89(+0.73%) |
Aug 03, 2018 | 121.19 | 121.56 | 120.06 | 121.27 | 1,330,999 | +0.45(+0.37%) |
Aug 02, 2018 | 119.66 | 121.75 | 118.93 | 120.81 | 1,477,302 | -0.12(-0.10%) |
Aug 01, 2018 | 123.83 | 124.55 | 120.60 | 120.94 | 1,812,469 | -3.61(-2.90%) |
Jul 31, 2018 | 122.17 | 125.30 | 121.82 | 124.55 | 2,483,782 | +3.13(+2.58%) |
Jul 30, 2018 | 121.97 | 123.28 | 121.35 | 121.42 | 1,676,144 | -0.42(-0.34%) |
Jul 27, 2018 | 122.80 | 123.32 | 121.44 | 121.84 | 1,286,809 | -0.90(-0.74%) |
Jul 26, 2018 | 120.48 | 123.08 | 120.14 | 122.74 | 2,636,740 | +2.77(+2.31%) |
Jul 25, 2018 | 119.18 | 120.38 | 117.83 | 119.97 | 3,047,909 | -0.12(-0.10%) |
Jul 24, 2018 | 117.31 | 121.64 | 117.09 | 120.09 | 3,861,674 | +1.69(+1.42%) |
Jul 23, 2018 | 118.91 | 120.63 | 117.02 | 118.41 | 6,703,589 | -9.21(-7.22%) |
Jul 20, 2018 | 128.63 | 125.52 | 127.62 | 2,799,808 | +1.22(+0.96%) | |
Jul 19, 2018 | 124.42 | 126.76 | 124.16 | 126.40 | 2,029,110 | +1.62(+1.30%) |
Jul 18, 2018 | 124.78 | 125.44 | 124.38 | 124.78 | 1,973,035 | +0.34(+0.27%) |
Jul 17, 2018 | 123.10 | 125.00 | 123.03 | 124.44 | 1,778,918 | +1.20(+0.97%) |
Jul 16, 2018 | 124.94 | 125.25 | 123.10 | 123.24 | 1,183,335 | -1.68(-1.34%) |
Jul 13, 2018 | 123.60 | 125.32 | 123.60 | 124.92 | 1,183,782 | +1.11(+0.90%) |
Jul 12, 2018 | 123.64 | 125.76 | 122.61 | 123.80 | 1,440,473 | +0.75(+0.61%) |
Jul 11, 2018 | 123.90 | 124.95 | 122.86 | 123.06 | 1,314,753 | -2.13(-1.70%) |
Jul 10, 2018 | 124.87 | 125.67 | 124.07 | 125.18 | 1,323,983 | +0.31(+0.25%) |
Jul 09, 2018 | 121.66 | 125.27 | 121.57 | 124.87 | 1,468,805 | +3.53(+2.91%) |
Jul 06, 2018 | 122.32 | 122.52 | 121.14 | 121.34 | 2,000,563 | -1.08(-0.88%) |
Jul 05, 2018 | 121.86 | 122.64 | 120.81 | 122.42 | 1,327,220 | +1.43(+1.19%) |
Jul 03, 2018 | 120.99 | 120.99 | 120.99 | 0 | +0.54(+0.45%) | |
Jul 02, 2018 | 119.28 | 120.50 | 118.87 | 120.45 | 1,243,285 | +0.06(+0.05%) |
Jun 29, 2018 | 120.80 | 122.41 | 120.23 | 120.39 | 1,533,746 | -0.02(-0.01%) |
Jun 28, 2018 | 122.06 | 122.51 | 119.01 | 120.41 | 2,035,115 | -1.44(-1.18%) |
Jun 27, 2018 | 122.18 | 124.06 | 121.64 | 121.85 | 1,706,633 | +0.04(+0.04%) |
Jun 26, 2018 | 122.52 | 122.98 | 121.66 | 121.80 | 2,320,751 | -0.01(-0.01%) |
Jun 25, 2018 | 121.77 | 122.21 | 120.39 | 121.81 | 1,888,150 | -0.43(-0.35%) |
Jun 22, 2018 | 122.63 | 123.89 | 121.94 | 122.25 | 2,898,976 | +0.61(+0.50%) |
Jun 21, 2018 | 122.90 | 123.25 | 121.33 | 121.64 | 1,890,263 | -1.91(-1.55%) |
Jun 20, 2018 | 123.76 | 124.12 | 123.02 | 123.55 | 1,519,559 | -0.12(-0.10%) |
Jun 19, 2018 | 124.53 | 125.04 | 122.93 | 123.67 | 2,160,317 | -2.26(-1.79%) |
Jun 18, 2018 | 126.94 | 127.59 | 125.59 | 125.93 | 1,596,324 | -2.53(-1.97%) |
Jun 15, 2018 | 129.03 | 125.68 | 128.46 | 3,807,125 | -0.21(-0.16%) | |
Jun 14, 2018 | 128.86 | 130.71 | 128.47 | 128.66 | 1,700,684 | +0.17(+0.13%) |
Jun 13, 2018 | 129.37 | 130.15 | 128.42 | 128.49 | 2,596,481 | -1.08(-0.83%) |
Jun 12, 2018 | 129.31 | 129.66 | 128.16 | 129.57 | 1,094,190 | +0.66(+0.51%) |
Jun 11, 2018 | 127.92 | 129.43 | 127.92 | 128.92 | 1,307,953 | +1.23(+0.96%) |
Jun 08, 2018 | 128.06 | 128.32 | 127.09 | 127.69 | 1,387,656 | -0.40(-0.31%) |
Jun 07, 2018 | 127.20 | 128.33 | 127.11 | 128.09 | 1,026,087 | +0.90(+0.71%) |
Jun 06, 2018 | 127.20 | 127.19 | 1,543,439 | +1.33(+1.06%) | ||
Jun 05, 2018 | 126.48 | 126.79 | 125.30 | 125.86 | 2,300,207 | -0.48(-0.38%) |
Jun 04, 2018 | 127.45 | 127.87 | 126.28 | 126.34 | 1,353,924 | -0.66(-0.52%) |