Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 122.77 | 122.77 | 122.77 | 0 | -0.80(-0.65%) | |
Aug 30, 2018 | 123.27 | 124.16 | 121.91 | 123.57 | 1,554,538 | -0.02(-0.02%) |
Aug 29, 2018 | 123.74 | 124.64 | 123.12 | 123.59 | 1,763,839 | +0.00(+0.00%) |
Aug 28, 2018 | 124.00 | 124.17 | 122.82 | 123.59 | 1,865,873 | -0.31(-0.25%) |
Aug 27, 2018 | 123.62 | 125.28 | 123.36 | 123.89 | 1,759,240 | +0.62(+0.50%) |
Aug 24, 2018 | 123.41 | 124.14 | 122.93 | 123.27 | 1,234,399 | +0.30(+0.24%) |
Aug 23, 2018 | 123.43 | 123.95 | 122.83 | 122.98 | 730,349 | -0.34(-0.28%) |
Aug 22, 2018 | 123.61 | 123.96 | 122.64 | 123.32 | 1,055,110 | -0.64(-0.51%) |
Aug 21, 2018 | 124.11 | 124.54 | 123.37 | 123.96 | 1,123,168 | -0.25(-0.20%) |
Aug 20, 2018 | 122.96 | 124.58 | 122.83 | 124.20 | 1,751,532 | +1.21(+0.98%) |
Aug 17, 2018 | 120.56 | 124.14 | 120.49 | 123.00 | 1,908,348 | +2.18(+1.80%) |
Aug 16, 2018 | 121.21 | 121.75 | 119.52 | 120.82 | 1,641,636 | +0.64(+0.53%) |
Aug 15, 2018 | 119.72 | 120.44 | 118.63 | 120.18 | 1,414,951 | -0.25(-0.21%) |
Aug 14, 2018 | 119.98 | 120.84 | 119.85 | 120.43 | 1,492,009 | +0.62(+0.52%) |
Aug 13, 2018 | 116.94 | 120.69 | 116.88 | 119.81 | 1,777,546 | +2.75(+2.35%) |
Aug 10, 2018 | 117.41 | 117.74 | 116.58 | 117.06 | 1,042,007 | -0.70(-0.60%) |
Aug 09, 2018 | 117.88 | 118.58 | 117.53 | 117.77 | 1,121,504 | -0.17(-0.14%) |
Aug 08, 2018 | 120.33 | 120.50 | 117.69 | 117.94 | 1,737,985 | -2.56(-2.12%) |
Aug 07, 2018 | 120.56 | 121.76 | 119.31 | 120.50 | 905,064 | +0.00(+0.00%) |
Aug 06, 2018 | 119.17 | 121.94 | 119.17 | 120.50 | 1,629,744 | +0.51(+0.43%) |
Aug 03, 2018 | 117.79 | 120.66 | 117.79 | 119.98 | 1,416,692 | +2.11(+1.79%) |
Aug 02, 2018 | 118.46 | 118.75 | 116.93 | 117.87 | 2,377,055 | -0.76(-0.64%) |
Aug 01, 2018 | 119.48 | 120.73 | 118.39 | 118.63 | 3,344,901 | -0.77(-0.65%) |
Jul 31, 2018 | 119.62 | 121.55 | 118.92 | 119.40 | 2,998,704 | -0.28(-0.24%) |
Jul 30, 2018 | 117.88 | 120.64 | 117.52 | 119.69 | 2,116,235 | +1.91(+1.62%) |
Jul 27, 2018 | 120.28 | 120.51 | 116.86 | 117.78 | 2,145,235 | -3.01(-2.49%) |
Jul 26, 2018 | 125.48 | 125.65 | 120.26 | 120.79 | 3,463,344 | -5.98(-4.72%) |
Jul 25, 2018 | 125.78 | 126.93 | 124.46 | 126.77 | 2,281,094 | +1.30(+1.04%) |
Jul 24, 2018 | 126.26 | 127.52 | 125.40 | 125.47 | 1,766,755 | -0.62(-0.49%) |
Jul 23, 2018 | 125.99 | 127.23 | 125.68 | 126.09 | 1,396,912 | -0.26(-0.20%) |
Jul 20, 2018 | 126.06 | 127.21 | 124.98 | 126.34 | 2,057,096 | -0.86(-0.68%) |
Jul 19, 2018 | 126.77 | 128.25 | 123.19 | 127.21 | 2,707,982 | -0.50(-0.39%) |
Jul 18, 2018 | 127.71 | 128.79 | 126.65 | 127.71 | 1,348,312 | -0.23(-0.18%) |
Jul 17, 2018 | 128.63 | 129.27 | 127.79 | 127.94 | 1,192,885 | -0.95(-0.74%) |
Jul 16, 2018 | 130.02 | 130.02 | 128.21 | 128.89 | 945,446 | -0.96(-0.74%) |
Jul 13, 2018 | 129.10 | 130.71 | 128.77 | 129.85 | 856,890 | +0.58(+0.45%) |
Jul 12, 2018 | 128.82 | 129.32 | 127.71 | 129.27 | 1,388,878 | +1.22(+0.95%) |
Jul 11, 2018 | 128.06 | 1,686,490 | -3.63(-2.76%) | |||
Jul 10, 2018 | 132.01 | 132.96 | 131.33 | 131.69 | 1,222,317 | +0.24(+0.18%) |
Jul 09, 2018 | 131.63 | 132.87 | 130.59 | 131.45 | 1,461,451 | +0.37(+0.28%) |
Jul 06, 2018 | 129.37 | 131.49 | 129.10 | 131.08 | 1,077,575 | +1.75(+1.35%) |
Jul 05, 2018 | 130.04 | 127.51 | 129.33 | 1,981,767 | +1.40(+1.09%) | |
Jul 03, 2018 | 127.93 | 127.93 | 127.93 | 0 | -0.30(-0.23%) | |
Jul 02, 2018 | 126.66 | 128.86 | 125.53 | 128.23 | 1,628,474 | +1.41(+1.11%) |
Jun 29, 2018 | 129.19 | 129.54 | 126.32 | 126.82 | 2,377,462 | -2.28(-1.77%) |
Jun 28, 2018 | 131.51 | 132.38 | 124.95 | 129.10 | 4,931,116 | -8.42(-6.12%) |
Jun 27, 2018 | 137.78 | 138.85 | 136.67 | 137.52 | 1,210,418 | -0.26(-0.19%) |
Jun 26, 2018 | 138.87 | 139.41 | 136.77 | 137.78 | 1,079,755 | -1.08(-0.78%) |
Jun 25, 2018 | 140.97 | 141.69 | 138.26 | 138.86 | 1,302,128 | -2.67(-1.89%) |
Jun 22, 2018 | 140.07 | 142.06 | 139.78 | 141.53 | 1,947,263 | +2.30(+1.65%) |
Jun 21, 2018 | 140.66 | 141.00 | 139.06 | 139.23 | 1,224,260 | -0.99(-0.71%) |
Jun 20, 2018 | 139.46 | 141.20 | 138.78 | 140.22 | 1,418,022 | +0.72(+0.52%) |
Jun 19, 2018 | 137.85 | 139.84 | 137.18 | 139.50 | 1,177,263 | +0.67(+0.48%) |
Jun 18, 2018 | 142.06 | 142.06 | 138.47 | 138.84 | 1,867,179 | -3.76(-2.64%) |
Jun 15, 2018 | 142.60 | 141.84 | 142.60 | 3,383,069 | +0.00(+0.00%) | |
Jun 14, 2018 | 142.60 | 143.78 | 141.45 | 142.60 | 2,129,545 | +0.46(+0.32%) |
Jun 13, 2018 | 138.91 | 142.92 | 138.88 | 142.14 | 3,770,891 | +3.78(+2.73%) |
Jun 12, 2018 | 138.48 | 138.71 | 136.68 | 138.36 | 1,437,775 | +0.31(+0.23%) |
Jun 11, 2018 | 138.12 | 139.16 | 137.24 | 138.05 | 1,316,371 | -0.15(-0.11%) |
Jun 08, 2018 | 138.81 | 138.95 | 136.79 | 138.20 | 1,195,520 | -0.25(-0.18%) |
Jun 07, 2018 | 137.04 | 139.15 | 136.71 | 138.44 | 1,241,914 | -0.01(-0.01%) |
Jun 06, 2018 | 139.13 | 138.46 | 2,397,658 | +1.78(+1.30%) | ||
Jun 05, 2018 | 135.71 | 136.78 | 135.40 | 136.68 | 2,529,785 | +0.92(+0.68%) |
Jun 04, 2018 | 134.99 | 136.81 | 134.57 | 135.75 | 1,648,956 | +0.53(+0.39%) |