Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 136.78 | 136.78 | 136.78 | 0 | +3.38(+2.54%) | |
Aug 30, 2018 | 133.64 | 134.50 | 133.10 | 133.40 | 28,626 | -0.71(-0.53%) |
Aug 29, 2018 | 134.38 | 135.24 | 133.40 | 134.11 | 88,726 | -0.02(-0.01%) |
Aug 28, 2018 | 132.75 | 134.47 | 132.75 | 134.13 | 58,048 | +1.37(+1.03%) |
Aug 27, 2018 | 132.41 | 133.59 | 131.74 | 132.75 | 58,778 | +0.71(+0.54%) |
Aug 24, 2018 | 131.93 | 132.50 | 131.69 | 132.04 | 78,556 | -0.36(-0.28%) |
Aug 23, 2018 | 131.64 | 132.62 | 130.93 | 132.41 | 83,132 | +0.78(+0.59%) |
Aug 22, 2018 | 132.00 | 132.62 | 131.23 | 131.63 | 55,909 | -0.57(-0.43%) |
Aug 21, 2018 | 132.51 | 132.87 | 131.09 | 132.20 | 60,288 | +0.77(+0.59%) |
Aug 20, 2018 | 132.08 | 132.14 | 130.76 | 131.43 | 58,330 | -0.30(-0.23%) |
Aug 17, 2018 | 130.00 | 132.04 | 129.27 | 131.73 | 90,626 | +2.21(+1.71%) |
Aug 16, 2018 | 128.83 | 130.70 | 128.76 | 129.52 | 95,861 | +1.33(+1.03%) |
Aug 15, 2018 | 128.34 | 129.24 | 127.84 | 128.19 | 64,522 | -0.92(-0.71%) |
Aug 14, 2018 | 127.99 | 129.12 | 127.69 | 129.11 | 86,661 | +1.61(+1.26%) |
Aug 13, 2018 | 126.73 | 128.16 | 126.73 | 127.51 | 70,755 | +0.48(+0.38%) |
Aug 10, 2018 | 128.38 | 128.93 | 126.80 | 127.03 | 76,683 | -2.07(-1.60%) |
Aug 09, 2018 | 128.69 | 130.32 | 128.69 | 129.09 | 84,871 | +0.31(+0.24%) |
Aug 08, 2018 | 128.06 | 129.35 | 127.19 | 128.79 | 100,236 | +0.72(+0.56%) |
Aug 07, 2018 | 126.57 | 128.19 | 124.86 | 128.06 | 151,191 | +1.86(+1.47%) |
Aug 06, 2018 | 125.03 | 126.70 | 125.03 | 126.21 | 90,268 | +0.88(+0.71%) |
Aug 03, 2018 | 126.18 | 126.18 | 123.61 | 125.33 | 175,634 | -0.57(-0.45%) |
Aug 02, 2018 | 125.73 | 127.17 | 124.94 | 125.89 | 58,124 | -0.11(-0.08%) |
Aug 01, 2018 | 126.83 | 127.92 | 125.34 | 126.00 | 68,697 | -0.87(-0.68%) |
Jul 31, 2018 | 127.62 | 128.30 | 126.61 | 126.86 | 78,374 | -0.97(-0.76%) |
Jul 30, 2018 | 129.26 | 130.19 | 127.56 | 127.83 | 88,527 | -1.29(-1.00%) |
Jul 27, 2018 | 129.50 | 130.06 | 128.45 | 129.12 | 89,273 | -0.52(-0.40%) |
Jul 26, 2018 | 134.14 | 135.03 | 126.54 | 129.64 | 146,906 | -4.64(-3.46%) |
Jul 25, 2018 | 132.79 | 134.29 | 132.38 | 134.28 | 65,148 | +1.02(+0.76%) |
Jul 24, 2018 | 134.78 | 135.09 | 132.31 | 133.26 | 128,352 | -0.86(-0.64%) |
Jul 23, 2018 | 134.18 | 134.65 | 133.34 | 134.13 | 64,994 | +0.38(+0.29%) |
Jul 20, 2018 | 132.99 | 134.22 | 132.87 | 133.75 | 140,367 | +0.55(+0.41%) |
Jul 19, 2018 | 133.40 | 133.74 | 132.87 | 133.20 | 72,535 | -0.26(-0.19%) |
Jul 18, 2018 | 133.52 | 135.14 | 133.26 | 133.46 | 253,128 | +0.13(+0.10%) |
Jul 17, 2018 | 131.17 | 133.82 | 131.12 | 133.32 | 90,712 | +2.18(+1.66%) |
Jul 16, 2018 | 130.92 | 131.33 | 130.27 | 131.14 | 54,596 | +0.12(+0.10%) |
Jul 13, 2018 | 126.82 | 131.43 | 126.58 | 131.01 | 257,254 | +4.47(+3.53%) |
Jul 12, 2018 | 127.13 | 126.08 | 126.55 | 77,212 | +0.12(+0.09%) | |
Jul 11, 2018 | 127.01 | 127.26 | 126.30 | 126.43 | 133,297 | -1.19(-0.93%) |
Jul 10, 2018 | 127.20 | 128.17 | 126.76 | 127.62 | 89,502 | +0.42(+0.33%) |
Jul 09, 2018 | 125.15 | 127.50 | 125.00 | 127.20 | 150,717 | +2.75(+2.21%) |
Jul 06, 2018 | 124.48 | 125.43 | 124.31 | 124.45 | 71,908 | +0.15(+0.12%) |
Jul 05, 2018 | 124.75 | 123.69 | 124.30 | 74,619 | +0.80(+0.65%) | |
Jul 03, 2018 | 123.50 | 123.50 | 123.50 | 0 | -0.17(-0.14%) | |
Jul 02, 2018 | 122.69 | 124.09 | 120.99 | 123.67 | 75,748 | +0.65(+0.53%) |
Jun 29, 2018 | 123.18 | 123.82 | 122.77 | 123.02 | 97,250 | +0.30(+0.24%) |
Jun 28, 2018 | 123.46 | 123.71 | 122.00 | 122.72 | 133,897 | -1.19(-0.96%) |
Jun 27, 2018 | 124.59 | 126.00 | 123.91 | 123.91 | 81,073 | -0.43(-0.35%) |
Jun 26, 2018 | 126.63 | 127.93 | 124.24 | 124.34 | 119,518 | -2.14(-1.69%) |
Jun 25, 2018 | 125.67 | 127.10 | 125.32 | 126.48 | 100,151 | -0.34(-0.26%) |
Jun 22, 2018 | 128.43 | 128.47 | 125.99 | 126.82 | 201,916 | -1.26(-0.98%) |
Jun 21, 2018 | 128.67 | 129.25 | 126.64 | 128.07 | 92,276 | -0.54(-0.42%) |
Jun 20, 2018 | 125.91 | 129.45 | 125.91 | 128.61 | 164,034 | +2.68(+2.12%) |
Jun 19, 2018 | 123.59 | 126.14 | 123.10 | 125.94 | 163,814 | +1.31(+1.05%) |
Jun 18, 2018 | 125.14 | 125.27 | 123.72 | 124.62 | 167,819 | -1.05(-0.83%) |
Jun 15, 2018 | 126.54 | 125.16 | 125.67 | 177,183 | -0.72(-0.57%) | |
Jun 14, 2018 | 127.12 | 128.47 | 125.47 | 126.39 | 185,425 | -0.32(-0.25%) |
Jun 13, 2018 | 126.07 | 128.42 | 125.97 | 126.70 | 166,039 | +1.05(+0.83%) |
Jun 12, 2018 | 124.69 | 125.81 | 124.13 | 125.66 | 125,924 | +1.28(+1.03%) |
Jun 11, 2018 | 123.08 | 124.57 | 122.58 | 124.37 | 82,084 | +1.83(+1.50%) |
Jun 08, 2018 | 121.92 | 123.64 | 120.72 | 122.54 | 77,826 | +0.52(+0.42%) |
Jun 07, 2018 | 120.33 | 122.25 | 119.51 | 122.02 | 105,659 | +1.74(+1.44%) |
Jun 06, 2018 | 119.03 | 120.30 | 118.87 | 120.29 | 106,980 | +1.51(+1.27%) |
Jun 05, 2018 | 118.68 | 119.71 | 117.99 | 118.78 | 109,498 | +0.10(+0.08%) |
Jun 04, 2018 | 116.80 | 118.89 | 115.84 | 118.68 | 157,849 | +2.58(+2.22%) |