Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 142.93 | 142.93 | 142.93 | 0 | -1.07(-0.74%) | |
Aug 30, 2018 | 142.88 | 144.19 | 141.73 | 144.00 | 483,248 | +1.23(+0.86%) |
Aug 29, 2018 | 142.28 | 143.86 | 141.84 | 142.77 | 395,980 | +0.15(+0.11%) |
Aug 28, 2018 | 142.48 | 142.98 | 141.32 | 142.62 | 522,815 | +0.47(+0.33%) |
Aug 27, 2018 | 141.90 | 142.92 | 140.91 | 142.15 | 295,214 | +1.15(+0.82%) |
Aug 24, 2018 | 140.17 | 141.03 | 139.31 | 141.00 | 221,300 | +1.19(+0.85%) |
Aug 23, 2018 | 139.07 | 140.85 | 139.07 | 139.81 | 446,465 | +0.56(+0.40%) |
Aug 22, 2018 | 137.35 | 139.90 | 137.16 | 139.25 | 283,062 | +1.83(+1.33%) |
Aug 21, 2018 | 136.98 | 138.11 | 136.59 | 137.42 | 355,576 | +1.02(+0.75%) |
Aug 20, 2018 | 135.30 | 136.82 | 134.91 | 136.40 | 449,042 | +1.41(+1.04%) |
Aug 17, 2018 | 132.80 | 135.29 | 132.01 | 134.99 | 336,900 | +2.22(+1.67%) |
Aug 16, 2018 | 132.99 | 133.75 | 131.45 | 132.77 | 596,474 | +0.61(+0.46%) |
Aug 15, 2018 | 131.33 | 132.65 | 131.21 | 132.16 | 663,737 | +0.25(+0.19%) |
Aug 14, 2018 | 128.15 | 132.03 | 127.87 | 131.91 | 459,426 | +3.61(+2.81%) |
Aug 13, 2018 | 130.47 | 131.05 | 128.21 | 128.30 | 315,406 | -1.97(-1.51%) |
Aug 10, 2018 | 128.83 | 130.97 | 128.34 | 130.27 | 300,700 | +0.12(+0.09%) |
Aug 09, 2018 | 131.40 | 133.29 | 129.89 | 130.15 | 436,553 | -0.90(-0.69%) |
Aug 08, 2018 | 130.67 | 131.59 | 130.31 | 131.05 | 717,294 | -0.17(-0.13%) |
Aug 07, 2018 | 128.75 | 132.47 | 128.66 | 131.22 | 847,105 | +3.25(+2.54%) |
Aug 06, 2018 | 125.30 | 128.24 | 124.46 | 127.97 | 459,781 | +2.83(+2.26%) |
Aug 03, 2018 | 127.96 | 127.96 | 123.62 | 125.14 | 565,500 | -2.97(-2.32%) |
Aug 02, 2018 | 123.00 | 131.92 | 115.95 | 128.11 | 1,597,820 | -3.42(-2.60%) |
Aug 01, 2018 | 130.38 | 131.98 | 129.98 | 131.53 | 408,914 | +1.32(+1.01%) |
Jul 31, 2018 | 129.31 | 131.77 | 127.92 | 130.21 | 448,210 | +0.92(+0.71%) |
Jul 30, 2018 | 131.04 | 131.21 | 127.68 | 129.29 | 385,236 | -1.28(-0.98%) |
Jul 27, 2018 | 134.01 | 134.12 | 128.82 | 130.57 | 521,000 | -3.36(-2.51%) |
Jul 26, 2018 | 132.71 | 134.89 | 132.33 | 133.93 | 281,616 | +0.30(+0.22%) |
Jul 25, 2018 | 131.74 | 133.85 | 130.75 | 133.63 | 407,168 | +1.67(+1.27%) |
Jul 24, 2018 | 137.06 | 137.73 | 131.60 | 131.96 | 607,892 | -4.48(-3.28%) |
Jul 23, 2018 | 133.50 | 136.64 | 132.00 | 136.44 | 596,246 | +2.69(+2.01%) |
Jul 20, 2018 | 134.48 | 134.48 | 133.22 | 133.75 | 284,770 | -0.73(-0.54%) |
Jul 19, 2018 | 133.31 | 134.87 | 132.92 | 134.48 | 282,469 | +1.21(+0.91%) |
Jul 18, 2018 | 133.79 | 133.79 | 131.98 | 133.27 | 427,004 | -0.51(-0.38%) |
Jul 17, 2018 | 131.56 | 133.92 | 131.00 | 133.78 | 313,149 | +1.52(+1.15%) |
Jul 16, 2018 | 133.56 | 133.91 | 131.86 | 132.26 | 258,004 | -1.30(-0.97%) |
Jul 13, 2018 | 133.38 | 134.78 | 132.53 | 133.56 | 452,537 | +0.06(+0.04%) |
Jul 12, 2018 | 130.92 | 133.74 | 130.53 | 133.50 | 614,114 | +3.75(+2.89%) |
Jul 11, 2018 | 128.50 | 130.92 | 128.27 | 129.75 | 496,778 | +0.40(+0.31%) |
Jul 10, 2018 | 130.50 | 131.95 | 129.19 | 129.35 | 618,386 | -1.13(-0.87%) |
Jul 09, 2018 | 128.81 | 131.00 | 128.55 | 130.48 | 909,577 | +2.22(+1.73%) |
Jul 06, 2018 | 123.99 | 128.80 | 123.54 | 128.26 | 489,680 | +4.45(+3.59%) |
Jul 05, 2018 | 122.97 | 123.96 | 121.82 | 123.81 | 783,400 | +1.36(+1.11%) |
Jul 03, 2018 | 122.45 | 122.45 | 122.45 | 0 | -1.84(-1.48%) | |
Jul 02, 2018 | 123.71 | 124.93 | 123.20 | 124.29 | 476,281 | -0.04(-0.03%) |
Jun 29, 2018 | 123.51 | 125.34 | 123.44 | 124.33 | 616,345 | +1.31(+1.06%) |
Jun 28, 2018 | 121.18 | 123.23 | 120.65 | 123.02 | 355,661 | +1.73(+1.43%) |
Jun 27, 2018 | 122.66 | 123.14 | 121.10 | 121.29 | 580,099 | -1.08(-0.88%) |
Jun 26, 2018 | 121.00 | 123.13 | 120.08 | 122.37 | 678,105 | +1.91(+1.59%) |
Jun 25, 2018 | 120.09 | 120.95 | 118.34 | 120.46 | 844,821 | -0.20(-0.17%) |
Jun 22, 2018 | 120.37 | 123.61 | 118.69 | 120.66 | 5,047,057 | +0.71(+0.59%) |
Jun 21, 2018 | 122.26 | 122.48 | 119.29 | 119.95 | 474,391 | -2.19(-1.79%) |
Jun 20, 2018 | 123.84 | 123.99 | 122.14 | 122.14 | 271,727 | -1.17(-0.95%) |
Jun 19, 2018 | 124.92 | 125.39 | 121.72 | 123.31 | 290,661 | -3.12(-2.47%) |
Jun 18, 2018 | 123.50 | 126.48 | 122.27 | 126.43 | 299,425 | +2.30(+1.85%) |
Jun 15, 2018 | 125.49 | 123.54 | 124.13 | 365,813 | -1.36(-1.08%) | |
Jun 14, 2018 | 125.73 | 126.62 | 124.68 | 125.49 | 288,391 | -0.24(-0.19%) |
Jun 13, 2018 | 127.83 | 128.36 | 125.43 | 125.73 | 331,507 | -1.85(-1.45%) |
Jun 12, 2018 | 126.27 | 127.71 | 126.08 | 127.58 | 275,706 | +1.64(+1.30%) |
Jun 11, 2018 | 125.09 | 126.63 | 124.90 | 125.94 | 299,336 | +1.09(+0.87%) |
Jun 08, 2018 | 124.18 | 125.51 | 123.37 | 124.85 | 328,947 | +0.71(+0.57%) |
Jun 07, 2018 | 127.18 | 127.18 | 124.05 | 124.14 | 509,272 | -3.24(-2.54%) |
Jun 06, 2018 | 127.98 | 127.38 | 240,115 | +0.33(+0.26%) | ||
Jun 05, 2018 | 126.28 | 127.36 | 126.01 | 127.05 | 387,160 | +1.19(+0.95%) |
Jun 04, 2018 | 125.00 | 126.46 | 124.59 | 125.86 | 242,097 | +1.86(+1.50%) |