Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 129.90 | 129.90 | 129.90 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 130.13 | 130.75 | 129.43 | 129.89 | 217,348 | -0.54(-0.42%) |
Aug 29, 2018 | 130.13 | 130.87 | 129.31 | 130.44 | 172,254 | +0.43(+0.33%) |
Aug 28, 2018 | 131.25 | 131.65 | 129.23 | 130.01 | 154,529 | -1.00(-0.76%) |
Aug 27, 2018 | 129.39 | 131.34 | 129.39 | 131.01 | 305,071 | +2.17(+1.69%) |
Aug 24, 2018 | 128.32 | 129.01 | 127.88 | 128.84 | 206,645 | +0.71(+0.55%) |
Aug 23, 2018 | 129.43 | 129.43 | 127.59 | 128.13 | 188,527 | -1.53(-1.18%) |
Aug 22, 2018 | 130.29 | 130.61 | 129.38 | 129.66 | 172,865 | -0.75(-0.57%) |
Aug 21, 2018 | 129.05 | 130.64 | 128.93 | 130.41 | 223,006 | +1.98(+1.54%) |
Aug 20, 2018 | 128.51 | 129.12 | 127.76 | 128.43 | 275,361 | +0.33(+0.26%) |
Aug 17, 2018 | 126.65 | 128.42 | 126.65 | 128.10 | 315,743 | +1.26(+0.99%) |
Aug 16, 2018 | 127.94 | 128.95 | 126.56 | 126.84 | 356,567 | -0.14(-0.11%) |
Aug 15, 2018 | 128.34 | 128.48 | 125.54 | 126.97 | 168,610 | -2.37(-1.83%) |
Aug 14, 2018 | 128.09 | 130.31 | 128.09 | 129.34 | 129,738 | +1.57(+1.23%) |
Aug 13, 2018 | 126.93 | 128.50 | 126.11 | 127.77 | 271,604 | +1.42(+1.12%) |
Aug 10, 2018 | 127.17 | 127.43 | 126.27 | 126.35 | 166,120 | -1.26(-0.99%) |
Aug 09, 2018 | 128.08 | 129.37 | 127.40 | 127.61 | 155,101 | -0.49(-0.38%) |
Aug 08, 2018 | 128.43 | 128.43 | 127.07 | 128.10 | 261,203 | -0.18(-0.14%) |
Aug 07, 2018 | 128.27 | 128.70 | 127.79 | 128.28 | 259,303 | +0.45(+0.35%) |
Aug 06, 2018 | 127.56 | 128.19 | 127.19 | 127.84 | 276,416 | -0.05(-0.04%) |
Aug 03, 2018 | 128.08 | 128.59 | 126.20 | 127.88 | 238,199 | +0.03(+0.02%) |
Aug 02, 2018 | 127.24 | 128.29 | 126.42 | 127.86 | 312,340 | -0.13(-0.10%) |
Aug 01, 2018 | 128.48 | 129.19 | 127.27 | 127.98 | 505,834 | -1.03(-0.80%) |
Jul 31, 2018 | 126.84 | 129.53 | 126.28 | 129.01 | 268,171 | +3.06(+2.43%) |
Jul 30, 2018 | 126.05 | 127.11 | 125.77 | 125.94 | 340,897 | -0.04(-0.03%) |
Jul 27, 2018 | 128.46 | 129.42 | 125.64 | 125.98 | 292,851 | -2.20(-1.72%) |
Jul 26, 2018 | 124.81 | 129.16 | 123.19 | 128.19 | 611,105 | +5.58(+4.55%) |
Jul 25, 2018 | 121.19 | 122.91 | 119.04 | 122.61 | 270,539 | +0.93(+0.77%) |
Jul 24, 2018 | 123.05 | 124.31 | 120.98 | 121.68 | 270,151 | -0.33(-0.27%) |
Jul 23, 2018 | 121.79 | 123.26 | 121.50 | 122.01 | 613,741 | +0.01(+0.01%) |
Jul 20, 2018 | 122.05 | 122.95 | 121.45 | 122.00 | 199,119 | -0.18(-0.15%) |
Jul 19, 2018 | 122.17 | 122.84 | 121.14 | 122.18 | 182,435 | -0.36(-0.29%) |
Jul 18, 2018 | 122.06 | 122.87 | 121.01 | 122.54 | 388,510 | +0.58(+0.48%) |
Jul 17, 2018 | 120.50 | 122.25 | 120.09 | 121.96 | 212,303 | +1.69(+1.40%) |
Jul 16, 2018 | 119.92 | 120.88 | 119.73 | 120.27 | 359,316 | +0.75(+0.62%) |
Jul 13, 2018 | 117.97 | 119.77 | 117.97 | 119.53 | 299,407 | +1.39(+1.17%) |
Jul 12, 2018 | 116.84 | 118.41 | 115.91 | 118.14 | 242,956 | +2.74(+2.38%) |
Jul 11, 2018 | 116.31 | 117.71 | 115.07 | 115.39 | 312,280 | -2.53(-2.15%) |
Jul 10, 2018 | 119.23 | 119.65 | 117.26 | 117.92 | 221,277 | -0.55(-0.47%) |
Jul 09, 2018 | 116.11 | 119.18 | 116.09 | 118.48 | 248,754 | +3.00(+2.59%) |
Jul 06, 2018 | 115.84 | 116.20 | 113.98 | 115.48 | 205,114 | -0.59(-0.51%) |
Jul 05, 2018 | 117.09 | 117.17 | 115.33 | 116.07 | 441,243 | -0.23(-0.20%) |
Jul 03, 2018 | 116.31 | 116.31 | 116.31 | 0 | +0.20(+0.17%) | |
Jul 02, 2018 | 116.49 | 117.51 | 115.73 | 116.10 | 457,987 | +0.68(+0.59%) |
Jun 29, 2018 | 114.97 | 117.13 | 114.95 | 115.42 | 261,395 | +0.85(+0.75%) |
Jun 28, 2018 | 114.83 | 115.33 | 112.62 | 114.57 | 322,757 | -0.11(-0.09%) |
Jun 27, 2018 | 116.41 | 117.59 | 114.55 | 114.68 | 470,631 | -0.57(-0.50%) |
Jun 26, 2018 | 112.96 | 115.67 | 112.89 | 115.25 | 559,580 | +2.26(+2.00%) |
Jun 25, 2018 | 113.55 | 114.24 | 111.60 | 112.99 | 494,473 | -0.56(-0.49%) |
Jun 22, 2018 | 115.61 | 115.61 | 112.74 | 113.55 | 4,629,619 | -1.34(-1.16%) |
Jun 21, 2018 | 116.76 | 116.76 | 114.04 | 114.89 | 546,125 | -1.86(-1.59%) |
Jun 20, 2018 | 117.62 | 118.22 | 115.81 | 116.75 | 325,743 | -0.52(-0.45%) |
Jun 19, 2018 | 121.10 | 121.55 | 116.62 | 117.28 | 487,889 | -5.59(-4.55%) |
Jun 18, 2018 | 123.05 | 123.66 | 122.47 | 122.86 | 201,645 | -1.23(-0.99%) |
Jun 15, 2018 | 125.26 | 122.72 | 124.09 | 401,674 | -1.16(-0.93%) | |
Jun 14, 2018 | 126.52 | 126.52 | 124.22 | 125.26 | 175,023 | -0.90(-0.71%) |
Jun 13, 2018 | 127.16 | 127.18 | 125.74 | 126.16 | 336,353 | -0.74(-0.58%) |
Jun 12, 2018 | 126.44 | 127.00 | 124.88 | 126.89 | 241,668 | +0.54(+0.43%) |
Jun 11, 2018 | 126.32 | 127.45 | 126.24 | 126.35 | 216,174 | -0.26(-0.21%) |
Jun 08, 2018 | 125.31 | 126.71 | 124.72 | 126.61 | 221,116 | +1.50(+1.20%) |
Jun 07, 2018 | 125.08 | 125.43 | 123.98 | 125.11 | 153,699 | +0.02(+0.02%) |
Jun 06, 2018 | 125.50 | 123.63 | 125.09 | 307,382 | +0.68(+0.54%) | |
Jun 05, 2018 | 124.32 | 124.97 | 123.75 | 124.41 | 235,434 | +0.16(+0.12%) |
Jun 04, 2018 | 125.32 | 126.06 | 123.78 | 124.26 | 275,660 | -0.57(-0.46%) |