Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 126.17 | 126.17 | 126.17 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 127.30 | 127.64 | 126.13 | 126.23 | 656,905 | -1.58(-1.24%) |
Aug 29, 2018 | 128.17 | 128.52 | 126.79 | 127.81 | 630,992 | -0.18(-0.14%) |
Aug 28, 2018 | 128.43 | 129.22 | 127.55 | 127.99 | 695,217 | -0.17(-0.13%) |
Aug 27, 2018 | 126.57 | 128.70 | 126.50 | 128.16 | 847,179 | +2.62(+2.09%) |
Aug 24, 2018 | 124.06 | 125.84 | 123.97 | 125.54 | 783,214 | +2.01(+1.63%) |
Aug 23, 2018 | 125.34 | 125.58 | 123.28 | 123.53 | 475,977 | -1.75(-1.40%) |
Aug 22, 2018 | 126.08 | 126.54 | 125.25 | 125.28 | 630,883 | -0.82(-0.65%) |
Aug 21, 2018 | 124.86 | 126.92 | 124.53 | 126.10 | 847,936 | +0.62(+0.50%) |
Aug 20, 2018 | 123.84 | 125.81 | 123.83 | 125.48 | 790,333 | +1.52(+1.23%) |
Aug 17, 2018 | 123.04 | 124.22 | 122.47 | 123.96 | 829,908 | +0.67(+0.55%) |
Aug 16, 2018 | 122.96 | 124.03 | 122.76 | 123.28 | 633,975 | +1.29(+1.06%) |
Aug 15, 2018 | 122.00 | 122.71 | 121.31 | 121.99 | 845,507 | -1.24(-1.01%) |
Aug 14, 2018 | 121.35 | 123.51 | 121.35 | 123.24 | 749,415 | +2.12(+1.75%) |
Aug 13, 2018 | 121.97 | 122.49 | 121.02 | 121.11 | 848,044 | -0.75(-0.62%) |
Aug 10, 2018 | 122.45 | 122.60 | 119.25 | 121.87 | 1,294,031 | -2.26(-1.82%) |
Aug 09, 2018 | 125.65 | 125.97 | 124.01 | 124.13 | 678,123 | -1.60(-1.27%) |
Aug 08, 2018 | 125.02 | 126.06 | 124.66 | 125.73 | 1,255,582 | +0.61(+0.49%) |
Aug 07, 2018 | 125.10 | 127.35 | 124.51 | 125.11 | 975,276 | +0.28(+0.23%) |
Aug 06, 2018 | 125.09 | 125.70 | 123.94 | 124.83 | 707,975 | -0.36(-0.29%) |
Aug 03, 2018 | 124.12 | 125.66 | 123.96 | 125.19 | 897,867 | +1.36(+1.10%) |
Aug 02, 2018 | 124.91 | 125.44 | 122.68 | 123.83 | 1,270,401 | -2.34(-1.85%) |
Aug 01, 2018 | 129.14 | 129.83 | 125.89 | 126.17 | 1,501,163 | -2.46(-1.92%) |
Jul 31, 2018 | 130.53 | 130.57 | 128.14 | 128.64 | 1,024,510 | -1.15(-0.88%) |
Jul 30, 2018 | 131.55 | 132.46 | 129.58 | 129.78 | 742,509 | -1.57(-1.20%) |
Jul 27, 2018 | 131.08 | 133.05 | 130.83 | 131.36 | 939,111 | +0.28(+0.22%) |
Jul 26, 2018 | 129.15 | 131.71 | 129.15 | 131.07 | 1,585,608 | +2.81(+2.19%) |
Jul 25, 2018 | 127.58 | 131.80 | 125.86 | 128.27 | 2,024,147 | +2.46(+1.96%) |
Jul 24, 2018 | 127.42 | 127.42 | 125.42 | 125.80 | 1,281,978 | -0.49(-0.39%) |
Jul 23, 2018 | 123.05 | 126.43 | 123.05 | 126.30 | 1,195,514 | +3.08(+2.50%) |
Jul 20, 2018 | 124.32 | 124.55 | 123.05 | 123.22 | 1,798,353 | -1.54(-1.23%) |
Jul 19, 2018 | 127.59 | 128.03 | 124.63 | 124.75 | 1,016,772 | -3.48(-2.71%) |
Jul 18, 2018 | 126.11 | 128.57 | 126.05 | 128.23 | 1,177,449 | +1.99(+1.57%) |
Jul 17, 2018 | 125.57 | 126.99 | 124.83 | 126.24 | 957,660 | +0.63(+0.51%) |
Jul 16, 2018 | 125.70 | 126.09 | 124.90 | 125.61 | 1,026,404 | +0.20(+0.16%) |
Jul 13, 2018 | 125.53 | 126.88 | 125.18 | 125.41 | 957,007 | -0.23(-0.18%) |
Jul 12, 2018 | 127.28 | 127.36 | 124.60 | 125.63 | 855,759 | -0.55(-0.43%) |
Jul 11, 2018 | 122.04 | 127.21 | 122.04 | 126.18 | 900,330 | -1.71(-1.34%) |
Jul 10, 2018 | 128.93 | 129.25 | 127.20 | 127.89 | 905,053 | -0.82(-0.64%) |
Jul 09, 2018 | 125.86 | 129.03 | 125.17 | 128.72 | 1,378,843 | +3.60(+2.88%) |
Jul 06, 2018 | 124.02 | 125.76 | 123.52 | 125.11 | 1,119,493 | +0.63(+0.50%) |
Jul 05, 2018 | 124.19 | 124.99 | 123.57 | 124.49 | 946,451 | +1.53(+1.24%) |
Jul 03, 2018 | 122.96 | 122.96 | 122.96 | 0 | -1.44(-1.16%) | |
Jul 02, 2018 | 122.41 | 124.67 | 122.03 | 124.40 | 816,999 | +0.87(+0.71%) |
Jun 29, 2018 | 123.21 | 126.29 | 123.08 | 123.52 | 1,473,694 | +1.23(+1.00%) |
Jun 28, 2018 | 122.13 | 122.96 | 120.81 | 122.30 | 1,164,083 | +0.12(+0.09%) |
Jun 27, 2018 | 125.18 | 125.80 | 122.11 | 122.18 | 1,026,858 | -2.98(-2.38%) |
Jun 26, 2018 | 127.47 | 128.04 | 124.90 | 125.16 | 1,315,607 | -2.69(-2.10%) |
Jun 25, 2018 | 128.67 | 128.75 | 126.41 | 127.84 | 1,136,995 | -1.40(-1.09%) |
Jun 22, 2018 | 130.69 | 131.42 | 129.25 | 129.25 | 3,579,030 | -0.08(-0.06%) |
Jun 21, 2018 | 129.58 | 130.47 | 128.95 | 129.32 | 890,620 | -0.44(-0.34%) |
Jun 20, 2018 | 131.13 | 131.58 | 129.52 | 129.77 | 1,122,504 | -1.19(-0.91%) |
Jun 19, 2018 | 129.46 | 131.36 | 128.62 | 130.96 | 1,260,047 | -0.40(-0.30%) |
Jun 18, 2018 | 129.47 | 131.72 | 127.96 | 131.36 | 1,667,774 | +1.25(+0.96%) |
Jun 15, 2018 | 130.66 | 127.87 | 130.10 | 1,615,914 | -0.28(-0.22%) | |
Jun 14, 2018 | 129.85 | 130.96 | 128.78 | 130.38 | 990,633 | +1.32(+1.02%) |
Jun 13, 2018 | 129.75 | 130.23 | 128.95 | 129.07 | 856,261 | -0.63(-0.48%) |
Jun 12, 2018 | 130.22 | 130.35 | 129.14 | 129.70 | 1,321,226 | -0.52(-0.40%) |
Jun 11, 2018 | 128.55 | 133.34 | 128.31 | 130.22 | 2,016,518 | +4.27(+3.39%) |
Jun 08, 2018 | 125.38 | 126.15 | 124.81 | 125.95 | 633,735 | +0.49(+0.39%) |
Jun 07, 2018 | 125.41 | 126.93 | 124.60 | 125.46 | 966,967 | +0.06(+0.05%) |
Jun 06, 2018 | 125.73 | 125.40 | 1,194,060 | +2.07(+1.68%) | ||
Jun 05, 2018 | 123.52 | 124.06 | 121.73 | 123.33 | 1,263,873 | -0.57(-0.46%) |
Jun 04, 2018 | 124.43 | 124.78 | 123.27 | 123.89 | 921,676 | +0.04(+0.04%) |