Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 124.65 | 124.65 | 124.65 | 0 | -0.02(-0.01%) | |
Aug 30, 2018 | 124.47 | 125.54 | 124.08 | 124.67 | 526,427 | +0.19(+0.15%) |
Aug 29, 2018 | 124.42 | 125.20 | 124.19 | 124.48 | 777,633 | +0.04(+0.03%) |
Aug 28, 2018 | 124.67 | 125.63 | 124.19 | 124.44 | 809,951 | +0.04(+0.03%) |
Aug 27, 2018 | 125.81 | 125.81 | 123.82 | 124.39 | 792,958 | -0.85(-0.68%) |
Aug 24, 2018 | 125.21 | 125.67 | 124.20 | 125.24 | 845,223 | -0.18(-0.14%) |
Aug 23, 2018 | 124.48 | 125.67 | 123.73 | 125.42 | 847,420 | +0.62(+0.50%) |
Aug 22, 2018 | 126.13 | 126.13 | 124.29 | 124.81 | 831,958 | -1.19(-0.95%) |
Aug 21, 2018 | 127.08 | 127.23 | 124.52 | 126.00 | 1,515,743 | -1.44(-1.13%) |
Aug 20, 2018 | 127.01 | 127.80 | 126.84 | 127.44 | 995,504 | +0.60(+0.47%) |
Aug 17, 2018 | 126.29 | 126.97 | 125.74 | 126.84 | 922,453 | +0.65(+0.52%) |
Aug 16, 2018 | 124.90 | 126.41 | 124.27 | 126.19 | 899,649 | +1.55(+1.24%) |
Aug 15, 2018 | 122.55 | 125.06 | 122.16 | 124.64 | 1,771,563 | +2.69(+2.21%) |
Aug 14, 2018 | 121.48 | 122.56 | 121.07 | 121.95 | 691,776 | +0.53(+0.44%) |
Aug 13, 2018 | 121.17 | 121.65 | 119.73 | 121.42 | 754,161 | +0.87(+0.72%) |
Aug 10, 2018 | 120.45 | 121.46 | 120.02 | 120.55 | 582,130 | +0.00(+0.00%) |
Aug 09, 2018 | 121.25 | 121.30 | 120.36 | 120.55 | 751,976 | -0.56(-0.46%) |
Aug 08, 2018 | 121.52 | 122.06 | 120.57 | 121.11 | 922,299 | -0.53(-0.44%) |
Aug 07, 2018 | 122.92 | 122.92 | 120.33 | 121.64 | 2,013,792 | -1.75(-1.42%) |
Aug 06, 2018 | 123.04 | 123.49 | 121.94 | 123.39 | 1,161,305 | +0.38(+0.31%) |
Aug 03, 2018 | 122.43 | 124.57 | 121.23 | 123.02 | 2,078,573 | +0.55(+0.45%) |
Aug 02, 2018 | 118.22 | 123.52 | 118.22 | 122.47 | 4,453,884 | +7.12(+6.17%) |
Aug 01, 2018 | 115.91 | 115.91 | 114.07 | 115.35 | 1,852,570 | -0.87(-0.75%) |
Jul 31, 2018 | 115.27 | 116.69 | 114.56 | 116.22 | 2,703,043 | +1.30(+1.13%) |
Jul 30, 2018 | 112.70 | 115.72 | 112.44 | 114.92 | 2,152,765 | +1.62(+1.43%) |
Jul 27, 2018 | 111.84 | 114.26 | 110.97 | 113.30 | 1,778,850 | +0.82(+0.73%) |
Jul 26, 2018 | 111.55 | 113.60 | 111.55 | 112.48 | 1,502,817 | +1.24(+1.11%) |
Jul 25, 2018 | 110.83 | 112.13 | 110.41 | 111.24 | 1,452,226 | +0.58(+0.52%) |
Jul 24, 2018 | 111.02 | 111.61 | 109.50 | 110.66 | 2,016,343 | -0.90(-0.81%) |
Jul 23, 2018 | 112.50 | 112.84 | 110.89 | 111.56 | 1,190,552 | -0.95(-0.84%) |
Jul 20, 2018 | 111.36 | 113.26 | 111.19 | 112.51 | 1,913,684 | +1.25(+1.12%) |
Jul 19, 2018 | 109.05 | 111.59 | 108.70 | 111.26 | 1,602,626 | +0.69(+0.63%) |
Jul 18, 2018 | 112.01 | 112.83 | 110.07 | 110.57 | 3,401,838 | -4.69(-4.07%) |
Jul 17, 2018 | 114.62 | 115.68 | 114.41 | 115.26 | 615,681 | +0.70(+0.61%) |
Jul 16, 2018 | 114.90 | 114.90 | 113.84 | 114.56 | 1,282,892 | -0.22(-0.19%) |
Jul 13, 2018 | 114.39 | 115.43 | 114.25 | 114.78 | 1,096,847 | +0.86(+0.76%) |
Jul 12, 2018 | 113.93 | 114.65 | 113.53 | 113.92 | 1,133,246 | +0.15(+0.13%) |
Jul 11, 2018 | 113.41 | 114.21 | 113.04 | 113.77 | 1,655,305 | +0.68(+0.60%) |
Jul 10, 2018 | 112.81 | 113.35 | 111.67 | 113.09 | 1,970,277 | +0.50(+0.44%) |
Jul 09, 2018 | 115.24 | 115.45 | 112.35 | 112.59 | 2,033,606 | -3.02(-2.61%) |
Jul 06, 2018 | 115.56 | 116.35 | 115.04 | 115.62 | 1,263,049 | +0.38(+0.33%) |
Jul 05, 2018 | 113.55 | 115.25 | 113.50 | 115.23 | 1,517,117 | +1.84(+1.63%) |
Jul 03, 2018 | 113.39 | 113.39 | 113.39 | 0 | -0.59(-0.52%) | |
Jul 02, 2018 | 114.55 | 115.34 | 113.53 | 113.98 | 1,273,565 | -1.48(-1.28%) |
Jun 29, 2018 | 114.04 | 116.30 | 113.54 | 115.45 | 1,836,751 | +1.19(+1.04%) |
Jun 28, 2018 | 111.89 | 114.36 | 111.71 | 114.27 | 1,690,365 | +2.76(+2.47%) |
Jun 27, 2018 | 111.99 | 113.52 | 110.96 | 111.51 | 1,642,434 | -0.46(-0.41%) |
Jun 26, 2018 | 112.72 | 113.24 | 110.67 | 111.97 | 1,711,872 | -1.06(-0.94%) |
Jun 25, 2018 | 110.12 | 113.33 | 110.07 | 113.03 | 1,686,552 | +2.99(+2.72%) |
Jun 22, 2018 | 108.41 | 110.42 | 108.41 | 110.04 | 1,243,926 | +1.67(+1.54%) |
Jun 21, 2018 | 108.41 | 108.75 | 107.48 | 108.37 | 1,101,588 | +0.12(+0.11%) |
Jun 20, 2018 | 108.78 | 109.24 | 107.38 | 108.25 | 983,516 | -0.64(-0.59%) |
Jun 19, 2018 | 108.16 | 109.80 | 108.07 | 108.89 | 1,606,059 | +0.54(+0.50%) |
Jun 18, 2018 | 109.42 | 109.68 | 107.05 | 108.35 | 2,154,961 | -1.64(-1.49%) |
Jun 15, 2018 | 109.17 | 109.17 | 109.99 | 2,209,725 | +0.82(+0.75%) | |
Jun 14, 2018 | 108.50 | 109.29 | 107.98 | 109.17 | 1,245,858 | +0.77(+0.71%) |
Jun 13, 2018 | 109.21 | 109.52 | 108.05 | 108.40 | 1,599,901 | -0.53(-0.49%) |
Jun 12, 2018 | 109.19 | 109.83 | 107.95 | 108.93 | 1,581,047 | -0.26(-0.24%) |
Jun 11, 2018 | 108.22 | 109.76 | 107.85 | 109.20 | 1,615,977 | +1.00(+0.92%) |
Jun 08, 2018 | 106.21 | 108.51 | 105.97 | 108.20 | 1,301,033 | +1.88(+1.77%) |
Jun 07, 2018 | 104.27 | 107.39 | 103.71 | 106.32 | 2,031,001 | +2.24(+2.15%) |
Jun 06, 2018 | 102.92 | 104.08 | 964,437 | +0.45(+0.44%) | ||
Jun 05, 2018 | 103.95 | 103.98 | 102.64 | 103.63 | 1,108,722 | +0.15(+0.14%) |
Jun 04, 2018 | 102.90 | 103.81 | 102.90 | 103.49 | 882,070 | +0.67(+0.66%) |