Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 126.62 | 126.62 | 126.62 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 127.75 | 128.09 | 126.58 | 126.68 | 654,571 | -1.59(-1.24%) |
Aug 29, 2018 | 128.63 | 128.97 | 127.24 | 128.27 | 628,750 | -0.18(-0.14%) |
Aug 28, 2018 | 128.89 | 129.68 | 128.01 | 128.45 | 692,746 | -0.17(-0.13%) |
Aug 27, 2018 | 127.02 | 129.16 | 126.95 | 128.62 | 844,169 | +2.63(+2.09%) |
Aug 24, 2018 | 124.51 | 126.29 | 124.42 | 125.99 | 780,431 | +2.02(+1.63%) |
Aug 23, 2018 | 125.79 | 126.02 | 123.72 | 123.97 | 474,286 | -1.76(-1.40%) |
Aug 22, 2018 | 126.53 | 127.00 | 125.69 | 125.73 | 628,641 | -0.82(-0.65%) |
Aug 21, 2018 | 125.31 | 127.37 | 124.97 | 126.55 | 844,923 | +0.62(+0.50%) |
Aug 20, 2018 | 124.28 | 126.26 | 124.27 | 125.92 | 787,525 | +1.53(+1.23%) |
Aug 17, 2018 | 123.48 | 124.67 | 122.91 | 124.40 | 826,959 | +0.68(+0.55%) |
Aug 16, 2018 | 123.40 | 124.47 | 123.19 | 123.72 | 631,722 | +1.29(+1.06%) |
Aug 15, 2018 | 122.44 | 123.15 | 121.74 | 122.43 | 842,503 | -1.25(-1.01%) |
Aug 14, 2018 | 121.79 | 123.95 | 121.79 | 123.68 | 746,752 | +2.13(+1.75%) |
Aug 13, 2018 | 122.41 | 122.93 | 121.46 | 121.55 | 845,031 | -0.76(-0.62%) |
Aug 10, 2018 | 122.88 | 123.03 | 119.67 | 122.30 | 1,289,433 | -2.27(-1.82%) |
Aug 09, 2018 | 126.09 | 126.42 | 124.45 | 124.57 | 675,714 | -1.61(-1.27%) |
Aug 08, 2018 | 125.46 | 126.51 | 125.10 | 126.17 | 1,251,120 | +0.62(+0.49%) |
Aug 07, 2018 | 125.55 | 127.81 | 124.95 | 125.56 | 971,810 | +0.29(+0.23%) |
Aug 06, 2018 | 125.54 | 126.15 | 124.38 | 125.27 | 705,459 | -0.37(-0.29%) |
Aug 03, 2018 | 124.56 | 126.10 | 124.40 | 125.64 | 894,676 | +1.36(+1.10%) |
Aug 02, 2018 | 125.36 | 125.89 | 123.11 | 124.27 | 1,265,886 | -2.35(-1.86%) |
Aug 01, 2018 | 129.60 | 130.29 | 126.34 | 126.62 | 1,495,828 | -2.47(-1.91%) |
Jul 31, 2018 | 130.99 | 131.04 | 128.60 | 129.09 | 1,020,870 | -1.15(-0.88%) |
Jul 30, 2018 | 132.02 | 132.93 | 130.04 | 130.25 | 739,871 | -1.58(-1.20%) |
Jul 27, 2018 | 131.55 | 133.53 | 131.29 | 131.82 | 935,774 | +0.28(+0.22%) |
Jul 26, 2018 | 129.61 | 132.18 | 129.61 | 131.54 | 1,579,974 | +2.82(+2.19%) |
Jul 25, 2018 | 128.03 | 132.27 | 126.30 | 128.72 | 2,016,954 | +2.47(+1.96%) |
Jul 24, 2018 | 127.87 | 127.87 | 125.87 | 126.25 | 1,277,423 | -0.50(-0.39%) |
Jul 23, 2018 | 123.49 | 126.88 | 123.49 | 126.75 | 1,191,266 | +3.09(+2.50%) |
Jul 20, 2018 | 124.76 | 125.00 | 123.49 | 123.65 | 1,791,962 | -1.54(-1.23%) |
Jul 19, 2018 | 128.04 | 128.48 | 125.07 | 125.20 | 1,013,159 | -3.49(-2.71%) |
Jul 18, 2018 | 126.56 | 129.02 | 126.50 | 128.69 | 1,173,264 | +1.99(+1.57%) |
Jul 17, 2018 | 126.02 | 127.45 | 125.28 | 126.69 | 954,257 | +0.64(+0.51%) |
Jul 16, 2018 | 126.14 | 126.54 | 125.35 | 126.06 | 1,022,756 | +0.20(+0.16%) |
Jul 13, 2018 | 125.98 | 127.33 | 125.63 | 125.85 | 953,606 | -0.23(-0.18%) |
Jul 12, 2018 | 127.73 | 127.82 | 125.05 | 126.08 | 852,718 | -0.55(-0.43%) |
Jul 11, 2018 | 122.47 | 127.66 | 122.47 | 126.63 | 897,130 | -1.72(-1.34%) |
Jul 10, 2018 | 129.39 | 129.72 | 127.65 | 128.35 | 901,837 | -0.82(-0.64%) |
Jul 09, 2018 | 126.31 | 129.49 | 125.61 | 129.18 | 1,373,943 | +3.62(+2.88%) |
Jul 06, 2018 | 124.46 | 126.21 | 123.95 | 125.56 | 1,115,514 | +0.63(+0.50%) |
Jul 05, 2018 | 124.64 | 125.44 | 124.01 | 124.93 | 943,087 | +1.53(+1.24%) |
Jul 03, 2018 | 123.40 | 123.40 | 123.40 | 0 | -1.44(-1.16%) | |
Jul 02, 2018 | 122.85 | 125.11 | 122.47 | 124.84 | 814,095 | +0.88(+0.71%) |
Jun 29, 2018 | 123.64 | 126.74 | 123.52 | 123.96 | 1,468,457 | +1.23(+1.00%) |
Jun 28, 2018 | 122.56 | 123.40 | 121.24 | 122.73 | 1,159,946 | +0.11(+0.09%) |
Jun 27, 2018 | 125.63 | 126.25 | 122.55 | 122.62 | 1,023,209 | -2.99(-2.38%) |
Jun 26, 2018 | 127.93 | 128.50 | 125.35 | 125.60 | 1,310,931 | -2.69(-2.10%) |
Jun 25, 2018 | 129.13 | 129.21 | 126.86 | 128.30 | 1,132,955 | -1.41(-1.09%) |
Jun 22, 2018 | 131.16 | 131.89 | 129.71 | 129.71 | 3,566,312 | -0.08(-0.06%) |
Jun 21, 2018 | 130.04 | 130.94 | 129.41 | 129.79 | 887,455 | -0.44(-0.34%) |
Jun 20, 2018 | 131.59 | 132.05 | 129.98 | 130.23 | 1,118,515 | -1.20(-0.91%) |
Jun 19, 2018 | 129.92 | 131.83 | 129.07 | 131.43 | 1,255,569 | -0.40(-0.30%) |
Jun 18, 2018 | 129.94 | 132.19 | 128.41 | 131.82 | 1,661,848 | +1.26(+0.96%) |
Jun 15, 2018 | 131.12 | 128.32 | 130.57 | 1,610,172 | -0.28(-0.22%) | |
Jun 14, 2018 | 130.31 | 131.43 | 129.24 | 130.85 | 987,113 | +1.32(+1.02%) |
Jun 13, 2018 | 130.21 | 130.69 | 129.41 | 129.53 | 853,218 | -0.63(-0.48%) |
Jun 12, 2018 | 130.68 | 130.81 | 129.60 | 130.16 | 1,316,531 | -0.52(-0.40%) |
Jun 11, 2018 | 129.01 | 133.81 | 128.77 | 130.68 | 2,009,352 | +4.28(+3.39%) |
Jun 08, 2018 | 125.83 | 126.60 | 125.26 | 126.40 | 631,483 | +0.50(+0.39%) |
Jun 07, 2018 | 125.85 | 127.39 | 125.05 | 125.91 | 963,530 | +0.06(+0.05%) |
Jun 06, 2018 | 126.18 | 125.84 | 1,189,817 | +2.07(+1.68%) | ||
Jun 05, 2018 | 123.95 | 124.50 | 122.16 | 123.77 | 1,259,382 | -0.57(-0.46%) |
Jun 04, 2018 | 124.88 | 125.23 | 123.71 | 124.34 | 918,400 | +0.04(+0.04%) |