Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 125.69 | 125.69 | 125.69 | 0 | -0.13(-0.10%) | |
Aug 30, 2018 | 126.20 | 126.21 | 124.78 | 125.83 | 278,748 | -0.41(-0.33%) |
Aug 29, 2018 | 126.97 | 126.97 | 125.75 | 126.24 | 168,742 | -0.41(-0.32%) |
Aug 28, 2018 | 126.32 | 127.33 | 126.32 | 126.64 | 278,060 | -0.16(-0.12%) |
Aug 27, 2018 | 126.66 | 127.83 | 126.42 | 126.80 | 227,516 | +0.52(+0.41%) |
Aug 24, 2018 | 126.37 | 126.61 | 125.85 | 126.28 | 123,877 | +0.42(+0.34%) |
Aug 23, 2018 | 127.34 | 127.34 | 125.19 | 125.86 | 262,112 | -1.29(-1.02%) |
Aug 22, 2018 | 127.89 | 128.00 | 127.05 | 127.16 | 256,541 | -0.95(-0.74%) |
Aug 21, 2018 | 125.98 | 128.72 | 125.87 | 128.10 | 492,582 | +1.93(+1.53%) |
Aug 20, 2018 | 126.32 | 126.72 | 125.72 | 126.18 | 206,651 | -0.04(-0.03%) |
Aug 17, 2018 | 125.51 | 126.38 | 125.37 | 126.21 | 305,260 | +0.13(+0.10%) |
Aug 16, 2018 | 125.05 | 126.55 | 125.05 | 126.08 | 366,438 | +1.57(+1.26%) |
Aug 15, 2018 | 123.96 | 124.78 | 123.48 | 124.51 | 545,877 | -0.05(-0.04%) |
Aug 14, 2018 | 123.45 | 124.92 | 123.19 | 124.56 | 284,560 | +1.05(+0.85%) |
Aug 13, 2018 | 123.96 | 124.24 | 123.19 | 123.51 | 413,016 | -0.64(-0.52%) |
Aug 10, 2018 | 123.34 | 124.18 | 121.97 | 124.16 | 351,401 | -0.34(-0.28%) |
Aug 09, 2018 | 125.54 | 125.54 | 124.27 | 124.50 | 351,617 | -1.35(-1.08%) |
Aug 08, 2018 | 125.48 | 125.98 | 124.76 | 125.85 | 386,381 | +0.43(+0.34%) |
Aug 07, 2018 | 125.45 | 126.06 | 125.15 | 125.42 | 639,087 | -0.09(-0.07%) |
Aug 06, 2018 | 124.49 | 125.93 | 124.49 | 125.51 | 488,997 | +0.84(+0.68%) |
Aug 03, 2018 | 124.11 | 125.16 | 123.54 | 124.67 | 466,677 | +0.32(+0.25%) |
Aug 02, 2018 | 124.37 | 125.32 | 124.01 | 124.35 | 660,878 | -0.38(-0.30%) |
Aug 01, 2018 | 124.20 | 126.15 | 123.54 | 124.73 | 560,351 | +0.75(+0.60%) |
Jul 31, 2018 | 122.40 | 124.09 | 122.08 | 123.98 | 698,289 | +1.42(+1.16%) |
Jul 30, 2018 | 121.11 | 124.07 | 121.11 | 122.56 | 603,022 | +2.61(+2.18%) |
Jul 27, 2018 | 122.16 | 122.16 | 118.29 | 119.95 | 907,561 | -3.52(-2.85%) |
Jul 26, 2018 | 121.92 | 123.97 | 121.27 | 123.47 | 507,353 | +1.76(+1.45%) |
Jul 25, 2018 | 120.85 | 121.78 | 119.48 | 121.71 | 279,940 | +0.47(+0.39%) |
Jul 24, 2018 | 121.56 | 122.25 | 120.75 | 121.24 | 531,317 | -0.38(-0.31%) |
Jul 23, 2018 | 120.75 | 122.08 | 120.14 | 121.62 | 428,616 | +0.42(+0.35%) |
Jul 20, 2018 | 121.22 | 121.44 | 120.24 | 121.19 | 477,402 | +0.17(+0.14%) |
Jul 19, 2018 | 122.54 | 122.88 | 120.65 | 121.03 | 483,493 | -1.94(-1.57%) |
Jul 18, 2018 | 120.43 | 123.45 | 120.43 | 122.97 | 417,388 | +2.58(+2.14%) |
Jul 17, 2018 | 120.61 | 121.37 | 120.20 | 120.39 | 618,656 | -0.31(-0.25%) |
Jul 16, 2018 | 119.33 | 120.74 | 119.33 | 120.70 | 326,391 | +1.18(+0.99%) |
Jul 13, 2018 | 118.53 | 119.97 | 118.53 | 119.51 | 372,245 | +0.35(+0.29%) |
Jul 12, 2018 | 119.25 | 117.72 | 119.16 | 327,976 | -0.09(-0.07%) | |
Jul 11, 2018 | 120.72 | 121.08 | 118.81 | 119.25 | 452,121 | -1.96(-1.62%) |
Jul 10, 2018 | 121.94 | 121.97 | 120.75 | 121.21 | 366,829 | -0.75(-0.62%) |
Jul 09, 2018 | 119.60 | 122.44 | 119.60 | 121.97 | 537,779 | +2.95(+2.48%) |
Jul 06, 2018 | 118.65 | 119.58 | 118.52 | 119.01 | 560,961 | -0.26(-0.22%) |
Jul 05, 2018 | 118.48 | 119.30 | 118.18 | 119.28 | 611,637 | +1.53(+1.30%) |
Jul 03, 2018 | 117.74 | 117.74 | 117.74 | 0 | +0.90(+0.77%) | |
Jul 02, 2018 | 116.45 | 117.72 | 115.41 | 116.84 | 376,796 | -0.11(-0.10%) |
Jun 29, 2018 | 117.51 | 119.10 | 116.89 | 116.95 | 673,727 | +0.09(+0.07%) |
Jun 28, 2018 | 116.64 | 117.31 | 116.12 | 116.87 | 344,747 | +0.14(+0.12%) |
Jun 27, 2018 | 119.08 | 119.78 | 116.60 | 116.73 | 455,160 | -2.76(-2.31%) |
Jun 26, 2018 | 120.09 | 120.53 | 119.41 | 119.49 | 469,416 | -0.39(-0.32%) |
Jun 25, 2018 | 120.53 | 121.00 | 119.57 | 119.87 | 595,913 | -0.80(-0.66%) |
Jun 22, 2018 | 122.46 | 122.46 | 120.25 | 120.67 | 942,164 | -1.11(-0.91%) |
Jun 21, 2018 | 122.91 | 123.59 | 121.65 | 121.78 | 511,952 | -1.38(-1.12%) |
Jun 20, 2018 | 124.15 | 124.22 | 122.90 | 123.16 | 512,606 | -0.95(-0.77%) |
Jun 19, 2018 | 123.47 | 124.40 | 123.45 | 124.11 | 366,675 | -0.32(-0.26%) |
Jun 18, 2018 | 124.81 | 125.30 | 124.05 | 124.44 | 702,377 | -1.53(-1.22%) |
Jun 15, 2018 | 126.41 | 124.73 | 125.97 | 908,254 | +0.25(+0.19%) | |
Jun 14, 2018 | 127.71 | 128.42 | 125.69 | 125.72 | 741,738 | -2.06(-1.61%) |
Jun 13, 2018 | 129.72 | 130.19 | 127.73 | 127.78 | 1,279,036 | -1.92(-1.48%) |
Jun 12, 2018 | 131.26 | 131.96 | 129.62 | 129.70 | 453,728 | -1.61(-1.23%) |
Jun 11, 2018 | 133.11 | 133.51 | 131.28 | 131.31 | 446,258 | -1.59(-1.19%) |
Jun 08, 2018 | 132.61 | 133.17 | 132.44 | 132.90 | 393,086 | +0.52(+0.39%) |
Jun 07, 2018 | 132.75 | 133.24 | 131.75 | 132.38 | 710,995 | -0.23(-0.17%) |
Jun 06, 2018 | 132.68 | 130.76 | 132.61 | 593,644 | +1.35(+1.03%) | |
Jun 05, 2018 | 131.99 | 132.04 | 130.33 | 131.26 | 377,161 | -1.02(-0.77%) |
Jun 04, 2018 | 131.98 | 132.61 | 131.56 | 132.28 | 246,874 | +0.75(+0.57%) |