Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 138.64 | 138.64 | 138.64 | 0 | +0.31(+0.22%) | |
Aug 30, 2018 | 138.62 | 138.67 | 138.30 | 138.33 | 547,151 | -0.37(-0.27%) |
Aug 29, 2018 | 138.62 | 138.77 | 138.33 | 138.70 | 516,312 | +0.25(+0.18%) |
Aug 28, 2018 | 138.39 | 138.51 | 138.18 | 138.44 | 497,048 | +0.16(+0.11%) |
Aug 27, 2018 | 138.48 | 138.81 | 138.04 | 138.29 | 398,506 | -0.11(-0.08%) |
Aug 24, 2018 | 138.47 | 138.72 | 138.20 | 138.40 | 531,833 | -0.03(-0.02%) |
Aug 23, 2018 | 138.33 | 138.81 | 138.25 | 138.43 | 593,152 | +0.14(+0.10%) |
Aug 22, 2018 | 138.05 | 138.94 | 137.97 | 138.29 | 927,346 | +0.10(+0.07%) |
Aug 21, 2018 | 137.70 | 138.26 | 137.69 | 138.19 | 1,188,181 | +0.32(+0.23%) |
Aug 20, 2018 | 137.79 | 137.99 | 137.66 | 137.87 | 955,401 | +0.16(+0.11%) |
Aug 17, 2018 | 137.63 | 137.84 | 137.51 | 137.72 | 1,101,500 | +0.06(+0.04%) |
Aug 16, 2018 | 137.55 | 137.72 | 137.53 | 137.66 | 1,420,951 | +0.13(+0.10%) |
Aug 15, 2018 | 137.75 | 137.75 | 137.40 | 137.52 | 1,913,984 | -0.33(-0.24%) |
Aug 14, 2018 | 137.75 | 137.94 | 137.57 | 137.85 | 968,749 | +0.10(+0.07%) |
Aug 13, 2018 | 137.75 | 138.00 | 137.37 | 137.75 | 1,059,850 | +0.07(+0.05%) |
Aug 10, 2018 | 137.81 | 138.01 | 136.85 | 137.69 | 2,445,981 | -0.26(-0.19%) |
Aug 09, 2018 | 139.64 | 139.69 | 136.99 | 137.95 | 6,268,219 | +18.83(+15.81%) |
Aug 08, 2018 | 122.11 | 123.45 | 119.05 | 119.12 | 424,594 | -2.93(-2.40%) |
Aug 07, 2018 | 122.21 | 123.03 | 121.57 | 122.05 | 311,265 | +0.11(+0.09%) |
Aug 06, 2018 | 120.64 | 122.50 | 120.64 | 121.94 | 176,740 | +1.35(+1.12%) |
Aug 03, 2018 | 121.62 | 121.62 | 119.33 | 120.59 | 185,971 | -0.56(-0.46%) |
Aug 02, 2018 | 120.53 | 121.60 | 120.33 | 121.16 | 288,844 | +0.07(+0.06%) |
Aug 01, 2018 | 121.91 | 122.99 | 119.83 | 121.09 | 360,351 | -1.03(-0.84%) |
Jul 31, 2018 | 121.59 | 122.51 | 120.63 | 122.12 | 238,541 | +0.98(+0.81%) |
Jul 30, 2018 | 122.08 | 122.54 | 120.78 | 121.14 | 187,621 | -1.06(-0.87%) |
Jul 27, 2018 | 125.09 | 125.09 | 121.49 | 122.20 | 152,364 | -2.53(-2.03%) |
Jul 26, 2018 | 125.57 | 126.00 | 123.99 | 124.73 | 256,292 | -0.82(-0.66%) |
Jul 25, 2018 | 123.86 | 125.59 | 123.86 | 125.55 | 237,579 | +1.36(+1.09%) |
Jul 24, 2018 | 125.52 | 125.99 | 123.77 | 124.19 | 131,035 | -0.97(-0.77%) |
Jul 23, 2018 | 124.30 | 125.26 | 124.30 | 125.16 | 275,710 | +0.96(+0.77%) |
Jul 20, 2018 | 124.50 | 124.85 | 123.86 | 124.20 | 176,009 | -0.58(-0.47%) |
Jul 19, 2018 | 125.45 | 125.77 | 124.50 | 124.79 | 281,127 | -0.64(-0.51%) |
Jul 18, 2018 | 125.51 | 125.90 | 124.05 | 125.43 | 214,804 | +0.36(+0.29%) |
Jul 17, 2018 | 122.63 | 125.26 | 122.62 | 125.07 | 230,796 | +1.89(+1.54%) |
Jul 16, 2018 | 124.30 | 124.31 | 122.89 | 123.18 | 223,012 | -0.46(-0.37%) |
Jul 13, 2018 | 123.91 | 124.50 | 123.19 | 123.63 | 119,399 | -0.35(-0.28%) |
Jul 12, 2018 | 124.46 | 125.04 | 123.26 | 123.98 | 277,962 | -0.21(-0.17%) |
Jul 11, 2018 | 123.76 | 124.88 | 123.76 | 124.19 | 173,780 | -0.34(-0.27%) |
Jul 10, 2018 | 124.41 | 124.58 | 123.87 | 124.53 | 220,866 | +0.15(+0.12%) |
Jul 09, 2018 | 123.29 | 124.52 | 123.29 | 124.39 | 236,475 | +1.35(+1.10%) |
Jul 06, 2018 | 122.61 | 123.75 | 122.46 | 123.04 | 164,204 | +0.75(+0.61%) |
Jul 05, 2018 | 121.82 | 122.46 | 120.19 | 122.29 | 212,005 | +1.45(+1.20%) |
Jul 03, 2018 | 120.85 | 120.85 | 120.85 | 0 | +0.60(+0.50%) | |
Jul 02, 2018 | 118.43 | 120.34 | 118.03 | 120.25 | 224,319 | +1.27(+1.07%) |
Jun 29, 2018 | 121.31 | 121.47 | 118.81 | 118.97 | 298,210 | -1.81(-1.50%) |
Jun 28, 2018 | 119.23 | 120.92 | 118.95 | 120.79 | 223,524 | +1.68(+1.41%) |
Jun 27, 2018 | 122.72 | 123.14 | 119.00 | 119.11 | 249,480 | -3.79(-3.09%) |
Jun 26, 2018 | 120.92 | 123.30 | 120.73 | 122.90 | 301,210 | +2.09(+1.73%) |
Jun 25, 2018 | 124.53 | 124.81 | 120.33 | 120.81 | 507,266 | -4.15(-3.32%) |
Jun 22, 2018 | 123.00 | 125.14 | 122.38 | 124.96 | 630,623 | +2.81(+2.30%) |
Jun 21, 2018 | 123.22 | 123.38 | 121.89 | 122.15 | 387,553 | -0.74(-0.60%) |
Jun 20, 2018 | 122.69 | 122.93 | 121.69 | 122.89 | 516,354 | +0.74(+0.60%) |
Jun 19, 2018 | 122.09 | 124.48 | 121.29 | 122.15 | 761,656 | -1.08(-0.87%) |
Jun 18, 2018 | 124.78 | 125.72 | 123.19 | 123.22 | 430,516 | -3.79(-2.99%) |
Jun 15, 2018 | 128.72 | 126.81 | 127.02 | 474,883 | -1.71(-1.33%) | |
Jun 14, 2018 | 128.79 | 129.33 | 128.48 | 128.72 | 326,931 | +0.18(+0.14%) |
Jun 13, 2018 | 129.85 | 129.92 | 128.32 | 128.54 | 278,256 | -0.88(-0.68%) |
Jun 12, 2018 | 129.01 | 129.56 | 127.61 | 129.42 | 487,404 | +0.82(+0.64%) |
Jun 11, 2018 | 128.42 | 130.23 | 128.38 | 128.60 | 523,514 | +0.46(+0.36%) |
Jun 08, 2018 | 126.87 | 128.81 | 126.70 | 128.14 | 540,637 | +1.24(+0.98%) |
Jun 07, 2018 | 128.04 | 128.28 | 126.31 | 126.90 | 354,649 | -1.01(-0.79%) |
Jun 06, 2018 | 127.91 | 127.91 | 390,362 | +2.41(+1.92%) | ||
Jun 05, 2018 | 122.32 | 125.71 | 121.90 | 125.50 | 420,567 | +3.16(+2.59%) |
Jun 04, 2018 | 121.33 | 122.66 | 121.05 | 122.34 | 316,594 | +1.33(+1.10%) |