Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 134.02 | 134.02 | 134.02 | 0 | +0.06(+0.04%) | |
Aug 30, 2018 | 134.68 | 134.81 | 133.78 | 133.97 | 97,795 | -0.94(-0.69%) |
Aug 29, 2018 | 134.79 | 135.09 | 134.48 | 134.90 | 442,100 | +0.28(+0.20%) |
Aug 28, 2018 | 135.21 | 135.38 | 134.56 | 134.63 | 161,149 | -0.22(-0.16%) |
Aug 27, 2018 | 133.82 | 135.02 | 133.82 | 134.85 | 74,466 | +1.48(+1.11%) |
Aug 24, 2018 | 133.15 | 133.44 | 132.78 | 133.37 | 64,957 | +0.62(+0.46%) |
Aug 23, 2018 | 133.21 | 133.30 | 132.56 | 132.76 | 86,461 | -0.61(-0.45%) |
Aug 22, 2018 | 134.27 | 134.27 | 133.31 | 133.36 | 190,813 | -1.14(-0.85%) |
Aug 21, 2018 | 133.52 | 134.63 | 132.88 | 134.50 | 79,223 | +1.21(+0.91%) |
Aug 20, 2018 | 132.71 | 133.61 | 132.71 | 133.29 | 120,117 | +0.74(+0.56%) |
Aug 17, 2018 | 131.49 | 132.77 | 131.49 | 132.55 | 97,217 | +0.84(+0.64%) |
Aug 16, 2018 | 131.02 | 132.02 | 130.44 | 131.70 | 110,745 | +1.50(+1.15%) |
Aug 15, 2018 | 130.18 | 130.34 | 128.75 | 130.21 | 141,283 | -0.75(-0.57%) |
Aug 14, 2018 | 130.37 | 131.44 | 130.37 | 130.96 | 104,305 | +0.92(+0.71%) |
Aug 13, 2018 | 130.93 | 131.06 | 129.59 | 130.03 | 142,170 | -0.77(-0.59%) |
Aug 10, 2018 | 131.06 | 131.19 | 130.37 | 130.80 | 77,381 | -0.91(-0.69%) |
Aug 09, 2018 | 132.44 | 132.68 | 131.63 | 131.71 | 60,419 | -0.54(-0.41%) |
Aug 08, 2018 | 132.72 | 132.72 | 132.09 | 132.25 | 71,376 | -0.58(-0.44%) |
Aug 07, 2018 | 132.30 | 133.08 | 132.17 | 132.83 | 84,444 | +0.90(+0.68%) |
Aug 06, 2018 | 131.52 | 132.02 | 131.28 | 131.93 | 75,631 | +0.28(+0.22%) |
Aug 03, 2018 | 131.54 | 131.82 | 130.86 | 131.65 | 152,474 | +0.17(+0.13%) |
Aug 02, 2018 | 130.78 | 131.63 | 130.36 | 131.47 | 64,695 | +0.00(+0.00%) |
Aug 01, 2018 | 132.76 | 132.76 | 131.16 | 131.47 | 130,556 | -1.51(-1.14%) |
Jul 31, 2018 | 131.00 | 133.22 | 131.00 | 132.99 | 160,653 | +2.75(+2.11%) |
Jul 30, 2018 | 131.43 | 132.17 | 130.13 | 130.23 | 89,573 | -1.15(-0.87%) |
Jul 27, 2018 | 131.96 | 132.16 | 130.86 | 131.38 | 123,374 | -0.28(-0.21%) |
Jul 26, 2018 | 130.42 | 131.83 | 130.42 | 131.66 | 101,941 | +1.16(+0.89%) |
Jul 25, 2018 | 128.66 | 130.62 | 128.34 | 130.50 | 109,931 | +1.59(+1.23%) |
Jul 24, 2018 | 129.20 | 129.72 | 128.37 | 128.91 | 93,587 | +0.21(+0.16%) |
Jul 23, 2018 | 129.13 | 129.13 | 128.48 | 128.70 | 74,316 | -0.69(-0.53%) |
Jul 20, 2018 | 129.32 | 129.90 | 128.94 | 129.39 | 74,824 | -0.17(-0.13%) |
Jul 19, 2018 | 128.84 | 129.80 | 128.55 | 129.56 | 109,662 | +0.04(+0.03%) |
Jul 18, 2018 | 128.60 | 129.64 | 128.31 | 129.53 | 96,920 | +1.34(+1.05%) |
Jul 17, 2018 | 127.56 | 128.34 | 127.27 | 128.19 | 882,957 | +0.61(+0.47%) |
Jul 16, 2018 | 128.61 | 128.85 | 127.38 | 127.58 | 90,957 | -0.75(-0.59%) |
Jul 13, 2018 | 127.40 | 128.51 | 127.33 | 128.34 | 97,434 | +0.74(+0.58%) |
Jul 12, 2018 | 127.28 | 127.72 | 126.58 | 127.59 | 142,856 | +1.28(+1.02%) |
Jul 11, 2018 | 127.19 | 127.25 | 126.09 | 126.31 | 110,764 | -1.97(-1.54%) |
Jul 10, 2018 | 128.26 | 128.68 | 127.64 | 128.28 | 92,289 | +0.31(+0.24%) |
Jul 09, 2018 | 126.40 | 128.08 | 126.40 | 127.97 | 212,396 | +2.17(+1.73%) |
Jul 06, 2018 | 125.24 | 126.18 | 124.69 | 125.79 | 67,889 | +0.38(+0.30%) |
Jul 05, 2018 | 125.11 | 125.42 | 124.22 | 125.42 | 96,918 | +0.78(+0.63%) |
Jul 03, 2018 | 124.64 | 124.64 | 124.64 | 0 | -0.32(-0.26%) | |
Jul 02, 2018 | 123.68 | 124.96 | 123.28 | 124.96 | 100,862 | +0.35(+0.28%) |
Jun 29, 2018 | 124.78 | 125.90 | 124.60 | 124.61 | 197,497 | +0.29(+0.24%) |
Jun 28, 2018 | 124.02 | 124.73 | 123.21 | 124.32 | 108,785 | +0.18(+0.15%) |
Jun 27, 2018 | 125.58 | 126.81 | 124.10 | 124.14 | 174,991 | -1.05(-0.84%) |
Jun 26, 2018 | 125.37 | 125.75 | 124.88 | 125.19 | 80,633 | +0.44(+0.35%) |
Jun 25, 2018 | 125.61 | 125.81 | 124.02 | 124.75 | 175,580 | -1.75(-1.39%) |
Jun 22, 2018 | 127.09 | 127.27 | 126.45 | 126.50 | 87,104 | +0.33(+0.26%) |
Jun 21, 2018 | 127.46 | 127.46 | 125.86 | 126.17 | 544,295 | -1.53(-1.20%) |
Jun 20, 2018 | 127.92 | 128.04 | 127.28 | 127.71 | 100,947 | +0.19(+0.15%) |
Jun 19, 2018 | 128.47 | 128.56 | 126.77 | 127.52 | 94,917 | -2.39(-1.84%) |
Jun 18, 2018 | 129.28 | 130.02 | 129.00 | 129.91 | 174,507 | -0.28(-0.22%) |
Jun 15, 2018 | 130.35 | 128.75 | 130.19 | 104,985 | -0.20(-0.15%) | |
Jun 14, 2018 | 131.20 | 131.56 | 129.96 | 130.39 | 78,950 | -0.30(-0.23%) |
Jun 13, 2018 | 131.85 | 131.86 | 130.67 | 130.70 | 114,984 | -1.10(-0.84%) |
Jun 12, 2018 | 131.96 | 132.15 | 131.46 | 131.80 | 117,944 | -0.06(-0.05%) |
Jun 11, 2018 | 131.61 | 132.23 | 131.47 | 131.87 | 69,422 | +0.27(+0.20%) |
Jun 08, 2018 | 130.83 | 131.62 | 130.78 | 131.60 | 86,624 | +0.54(+0.41%) |
Jun 07, 2018 | 131.00 | 131.32 | 130.35 | 131.06 | 168,433 | +0.33(+0.25%) |
Jun 06, 2018 | 130.73 | 130.73 | 90,258 | +1.07(+0.82%) | ||
Jun 05, 2018 | 129.16 | 129.66 | 128.92 | 129.66 | 102,144 | +0.47(+0.36%) |
Jun 04, 2018 | 129.57 | 130.28 | 129.01 | 129.20 | 115,114 | -0.02(-0.01%) |