Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 133.56 | 133.56 | 133.56 | 0 | -1.08(-0.80%) | |
Aug 30, 2018 | 136.00 | 138.65 | 134.54 | 134.64 | 1,853,453 | -1.45(-1.07%) |
Aug 29, 2018 | 135.22 | 138.63 | 134.77 | 136.09 | 2,015,587 | +2.43(+1.82%) |
Aug 28, 2018 | 133.85 | 134.34 | 132.12 | 133.66 | 988,416 | +0.29(+0.22%) |
Aug 27, 2018 | 135.26 | 135.90 | 132.74 | 133.37 | 1,200,061 | -0.64(-0.48%) |
Aug 24, 2018 | 131.66 | 134.63 | 131.27 | 134.01 | 1,928,700 | +3.33(+2.55%) |
Aug 23, 2018 | 129.40 | 131.52 | 128.14 | 130.68 | 2,036,348 | +1.45(+1.12%) |
Aug 22, 2018 | 126.04 | 130.43 | 125.90 | 129.23 | 1,770,449 | +2.81(+2.22%) |
Aug 21, 2018 | 125.33 | 126.90 | 124.37 | 126.42 | 1,315,856 | +1.54(+1.23%) |
Aug 20, 2018 | 124.65 | 125.60 | 122.29 | 124.88 | 1,828,360 | +0.58(+0.47%) |
Aug 17, 2018 | 125.26 | 126.13 | 123.60 | 124.30 | 1,078,100 | -1.64(-1.30%) |
Aug 16, 2018 | 127.33 | 127.33 | 124.89 | 125.94 | 1,173,718 | -0.01(-0.01%) |
Aug 15, 2018 | 127.89 | 128.61 | 124.45 | 125.95 | 2,267,436 | -3.14(-2.43%) |
Aug 14, 2018 | 128.93 | 130.20 | 127.13 | 129.09 | 1,041,217 | +0.99(+0.77%) |
Aug 13, 2018 | 129.07 | 131.77 | 127.91 | 128.10 | 1,869,735 | -0.70(-0.54%) |
Aug 10, 2018 | 124.40 | 130.00 | 124.40 | 128.80 | 2,666,900 | +3.60(+2.88%) |
Aug 09, 2018 | 125.39 | 125.85 | 123.86 | 125.20 | 1,557,280 | +0.25(+0.20%) |
Aug 08, 2018 | 122.07 | 125.62 | 121.16 | 124.95 | 2,162,903 | +2.74(+2.24%) |
Aug 07, 2018 | 121.31 | 122.91 | 119.86 | 122.21 | 1,753,110 | +0.89(+0.73%) |
Aug 06, 2018 | 122.80 | 123.88 | 120.00 | 121.32 | 2,997,777 | -2.09(-1.69%) |
Aug 03, 2018 | 129.47 | 130.43 | 122.09 | 123.41 | 7,965,600 | +10.17(+8.98%) |
Aug 02, 2018 | 111.79 | 113.79 | 111.07 | 113.24 | 3,527,839 | +1.00(+0.89%) |
Aug 01, 2018 | 112.34 | 115.96 | 111.92 | 112.24 | 2,236,713 | -0.78(-0.69%) |
Jul 31, 2018 | 113.75 | 115.71 | 112.43 | 113.02 | 2,564,059 | -0.09(-0.08%) |
Jul 30, 2018 | 122.23 | 122.43 | 112.55 | 113.11 | 3,623,206 | -9.47(-7.73%) |
Jul 27, 2018 | 124.01 | 125.47 | 120.99 | 122.58 | 2,172,700 | -2.75(-2.19%) |
Jul 26, 2018 | 127.51 | 127.67 | 124.89 | 125.33 | 1,167,706 | -2.51(-1.96%) |
Jul 25, 2018 | 125.64 | 128.70 | 124.55 | 127.84 | 1,858,332 | +2.68(+2.14%) |
Jul 24, 2018 | 127.84 | 127.84 | 123.41 | 125.16 | 2,068,201 | -1.64(-1.29%) |
Jul 23, 2018 | 126.51 | 127.12 | 125.11 | 126.80 | 1,122,159 | +0.19(+0.15%) |
Jul 20, 2018 | 127.01 | 128.18 | 126.09 | 126.61 | 2,202,310 | -0.80(-0.63%) |
Jul 19, 2018 | 127.54 | 128.24 | 126.61 | 127.41 | 1,390,369 | +0.60(+0.47%) |
Jul 18, 2018 | 126.55 | 127.61 | 125.85 | 126.81 | 1,593,804 | +0.13(+0.10%) |
Jul 17, 2018 | 124.60 | 127.92 | 124.51 | 126.68 | 1,433,846 | +0.79(+0.63%) |
Jul 16, 2018 | 126.25 | 126.89 | 125.67 | 125.89 | 1,060,122 | -0.46(-0.36%) |
Jul 13, 2018 | 126.35 | 946,821 | +0.11(+0.09%) | |||
Jul 12, 2018 | 123.27 | 126.57 | 123.27 | 126.24 | 1,300,043 | +3.50(+2.85%) |
Jul 11, 2018 | 120.38 | 124.34 | 120.01 | 122.74 | 1,671,124 | +1.59(+1.31%) |
Jul 10, 2018 | 121.99 | 122.37 | 119.31 | 121.15 | 1,236,939 | -0.82(-0.67%) |
Jul 09, 2018 | 124.43 | 124.43 | 120.06 | 121.97 | 1,229,841 | -1.47(-1.19%) |
Jul 06, 2018 | 123.63 | 120.54 | 123.44 | 1,377,983 | +2.62(+2.17%) | |
Jul 05, 2018 | 119.39 | 121.00 | 118.66 | 120.82 | 1,613,964 | +2.67(+2.26%) |
Jul 03, 2018 | 118.15 | 118.15 | 118.15 | 0 | -1.72(-1.43%) | |
Jul 02, 2018 | 117.87 | 120.21 | 117.00 | 119.87 | 1,155,256 | +1.51(+1.28%) |
Jun 29, 2018 | 118.82 | 120.30 | 118.27 | 118.36 | 1,633,510 | +0.30(+0.25%) |
Jun 28, 2018 | 113.95 | 118.98 | 113.52 | 118.06 | 2,195,042 | +4.10(+3.60%) |
Jun 27, 2018 | 116.41 | 117.23 | 113.95 | 113.96 | 1,603,873 | -1.95(-1.68%) |
Jun 26, 2018 | 117.70 | 119.04 | 115.80 | 115.91 | 2,101,188 | -0.82(-0.70%) |
Jun 25, 2018 | 115.64 | 117.19 | 113.79 | 116.73 | 2,475,428 | -0.23(-0.20%) |
Jun 22, 2018 | 117.00 | 118.51 | 115.20 | 116.96 | 3,053,423 | +0.46(+0.39%) |
Jun 21, 2018 | 118.05 | 118.56 | 115.83 | 116.50 | 1,164,956 | -1.51(-1.28%) |
Jun 20, 2018 | 118.89 | 119.05 | 117.18 | 118.01 | 1,390,694 | +0.18(+0.15%) |
Jun 19, 2018 | 118.91 | 120.02 | 116.47 | 117.83 | 1,464,125 | -2.86(-2.37%) |
Jun 18, 2018 | 120.86 | 120.92 | 119.39 | 120.69 | 1,309,717 | -0.82(-0.67%) |
Jun 15, 2018 | 123.19 | 121.84 | 121.51 | 2,539,831 | -0.33(-0.27%) | |
Jun 14, 2018 | 119.21 | 123.10 | 118.89 | 121.84 | 3,060,358 | +3.38(+2.85%) |
Jun 13, 2018 | 115.00 | 119.38 | 115.00 | 118.46 | 3,050,673 | +3.76(+3.28%) |
Jun 12, 2018 | 113.33 | 114.79 | 113.21 | 114.70 | 1,675,577 | +1.38(+1.22%) |
Jun 11, 2018 | 113.78 | 114.94 | 112.93 | 113.32 | 1,079,871 | -0.10(-0.09%) |
Jun 08, 2018 | 113.07 | 114.77 | 112.01 | 113.42 | 1,248,796 | +0.00(+0.00%) |
Jun 07, 2018 | 112.60 | 113.77 | 111.71 | 113.42 | 1,174,388 | +0.83(+0.74%) |
Jun 06, 2018 | 112.11 | 112.59 | 1,338,641 | -0.67(-0.59%) | ||
Jun 05, 2018 | 111.30 | 114.00 | 111.09 | 113.26 | 2,375,166 | -0.42(-0.37%) |
Jun 04, 2018 | 114.26 | 115.75 | 112.76 | 113.68 | 1,416,861 | -0.91(-0.79%) |