Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 127.09 | 127.09 | 127.09 | 0 | +1.18(+0.94%) | |
Aug 30, 2018 | 126.34 | 126.45 | 125.31 | 125.91 | 458,967 | -0.28(-0.22%) |
Aug 29, 2018 | 126.56 | 126.85 | 126.12 | 126.19 | 682,677 | -0.37(-0.29%) |
Aug 28, 2018 | 126.25 | 126.95 | 126.08 | 126.56 | 466,097 | +0.14(+0.11%) |
Aug 27, 2018 | 126.44 | 126.94 | 125.20 | 126.42 | 852,731 | +1.00(+0.80%) |
Aug 24, 2018 | 124.50 | 126.33 | 124.48 | 125.42 | 1,011,300 | +1.03(+0.83%) |
Aug 23, 2018 | 124.13 | 125.45 | 123.81 | 124.39 | 884,920 | +0.53(+0.43%) |
Aug 22, 2018 | 122.28 | 124.10 | 121.69 | 123.86 | 1,122,108 | +1.34(+1.09%) |
Aug 21, 2018 | 120.76 | 124.00 | 120.76 | 122.52 | 1,899,973 | +2.22(+1.85%) |
Aug 20, 2018 | 120.90 | 121.30 | 119.53 | 120.30 | 1,405,354 | +0.02(+0.02%) |
Aug 17, 2018 | 121.00 | 121.50 | 119.74 | 120.28 | 833,800 | -0.75(-0.62%) |
Aug 16, 2018 | 120.47 | 121.99 | 119.87 | 121.03 | 491,273 | +0.83(+0.69%) |
Aug 15, 2018 | 120.89 | 120.90 | 119.58 | 120.20 | 1,111,266 | -1.00(-0.83%) |
Aug 14, 2018 | 120.93 | 121.93 | 120.10 | 121.20 | 837,897 | +0.40(+0.33%) |
Aug 13, 2018 | 121.62 | 122.44 | 120.49 | 120.80 | 591,422 | -0.35(-0.29%) |
Aug 10, 2018 | 120.79 | 122.03 | 120.42 | 121.15 | 485,700 | -0.55(-0.45%) |
Aug 09, 2018 | 122.20 | 122.96 | 121.56 | 121.70 | 588,918 | -0.28(-0.23%) |
Aug 08, 2018 | 122.82 | 123.52 | 121.91 | 121.98 | 437,445 | -0.88(-0.72%) |
Aug 07, 2018 | 122.60 | 123.25 | 121.96 | 122.86 | 650,173 | +0.70(+0.57%) |
Aug 06, 2018 | 123.07 | 123.32 | 121.74 | 122.16 | 1,299,873 | -0.98(-0.80%) |
Aug 03, 2018 | 124.43 | 124.43 | 122.50 | 123.14 | 742,400 | -1.22(-0.98%) |
Aug 02, 2018 | 121.93 | 124.67 | 121.93 | 124.36 | 1,321,038 | +2.30(+1.88%) |
Aug 01, 2018 | 122.20 | 122.96 | 121.78 | 122.06 | 861,203 | +0.12(+0.10%) |
Jul 31, 2018 | 121.48 | 123.17 | 121.25 | 121.94 | 1,221,093 | +1.02(+0.84%) |
Jul 30, 2018 | 120.73 | 121.82 | 120.12 | 120.92 | 1,109,052 | +0.47(+0.39%) |
Jul 27, 2018 | 121.88 | 121.89 | 119.64 | 120.45 | 812,200 | -1.58(-1.29%) |
Jul 26, 2018 | 124.60 | 124.60 | 120.92 | 122.03 | 2,457,611 | -3.21(-2.56%) |
Jul 25, 2018 | 119.55 | 125.35 | 118.97 | 125.24 | 3,042,865 | +6.86(+5.79%) |
Jul 24, 2018 | 113.17 | 120.91 | 113.17 | 118.38 | 3,575,806 | +7.01(+6.29%) |
Jul 23, 2018 | 111.36 | 112.15 | 111.12 | 111.37 | 1,925,833 | +0.26(+0.23%) |
Jul 20, 2018 | 110.08 | 111.14 | 110.03 | 111.11 | 1,364,024 | +0.86(+0.78%) |
Jul 19, 2018 | 109.49 | 110.79 | 109.18 | 110.25 | 1,282,018 | +0.57(+0.52%) |
Jul 18, 2018 | 108.83 | 109.68 | 108.39 | 109.68 | 1,384,234 | +0.68(+0.62%) |
Jul 17, 2018 | 107.52 | 109.24 | 107.38 | 109.00 | 1,029,543 | +1.31(+1.22%) |
Jul 16, 2018 | 107.73 | 108.05 | 107.07 | 107.69 | 1,482,803 | +0.42(+0.39%) |
Jul 13, 2018 | 106.74 | 107.71 | 106.04 | 107.27 | 1,259,026 | +0.37(+0.35%) |
Jul 12, 2018 | 105.04 | 106.97 | 104.75 | 106.90 | 1,188,634 | +2.69(+2.58%) |
Jul 11, 2018 | 103.35 | 104.55 | 103.25 | 104.21 | 1,242,767 | +0.29(+0.28%) |
Jul 10, 2018 | 103.23 | 103.99 | 103.07 | 103.92 | 887,868 | +1.17(+1.14%) |
Jul 09, 2018 | 102.11 | 102.96 | 101.94 | 102.75 | 1,053,761 | +1.04(+1.02%) |
Jul 06, 2018 | 100.63 | 101.88 | 100.45 | 101.71 | 986,007 | +1.31(+1.30%) |
Jul 05, 2018 | 101.44 | 101.44 | 99.65 | 100.40 | 759,961 | -0.21(-0.21%) |
Jul 03, 2018 | 100.61 | 100.61 | 100.61 | 0 | +1.31(+1.32%) | |
Jul 02, 2018 | 99.42 | 99.45 | 98.17 | 99.30 | 1,634,590 | -0.52(-0.52%) |
Jun 29, 2018 | 100.59 | 99.43 | 99.82 | 1,833,514 | +0.63(+0.64%) | |
Jun 28, 2018 | 98.34 | 99.31 | 97.64 | 99.19 | 1,734,850 | +0.49(+0.50%) |
Jun 27, 2018 | 100.89 | 101.21 | 98.57 | 98.70 | 1,139,907 | -2.00(-1.99%) |
Jun 26, 2018 | 100.96 | 101.22 | 99.97 | 100.70 | 1,264,867 | -0.11(-0.11%) |
Jun 25, 2018 | 103.70 | 103.70 | 100.72 | 100.81 | 1,757,966 | -3.03(-2.92%) |
Jun 22, 2018 | 105.22 | 105.22 | 103.24 | 103.84 | 5,843,702 | -0.89(-0.85%) |
Jun 21, 2018 | 105.95 | 105.95 | 104.60 | 104.73 | 984,543 | -0.88(-0.83%) |
Jun 20, 2018 | 105.83 | 106.99 | 105.54 | 105.61 | 1,278,369 | -0.34(-0.32%) |
Jun 19, 2018 | 104.50 | 106.00 | 104.31 | 105.95 | 2,742,743 | +1.07(+1.02%) |
Jun 18, 2018 | 104.00 | 105.45 | 103.49 | 104.88 | 3,648,112 | +1.60(+1.55%) |
Jun 15, 2018 | 103.40 | 101.81 | 103.28 | 2,575,702 | +0.12(+0.12%) | |
Jun 14, 2018 | 103.77 | 103.90 | 102.73 | 103.16 | 1,751,558 | -0.20(-0.19%) |
Jun 13, 2018 | 103.00 | 103.62 | 102.29 | 103.36 | 4,309,684 | -1.59(-1.52%) |
Jun 12, 2018 | 104.16 | 105.23 | 104.16 | 104.95 | 705,596 | +0.78(+0.75%) |
Jun 11, 2018 | 104.53 | 104.67 | 103.83 | 104.17 | 636,373 | -0.43(-0.41%) |
Jun 08, 2018 | 103.28 | 104.91 | 103.28 | 104.60 | 1,090,887 | +1.43(+1.39%) |
Jun 07, 2018 | 103.80 | 103.95 | 102.48 | 103.17 | 569,757 | -0.52(-0.50%) |
Jun 06, 2018 | 103.86 | 103.69 | 722,385 | +1.81(+1.78%) | ||
Jun 05, 2018 | 101.36 | 101.92 | 100.44 | 101.88 | 756,797 | +0.64(+0.63%) |
Jun 04, 2018 | 100.41 | 101.28 | 99.84 | 101.24 | 750,317 | +0.75(+0.75%) |