Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 153.39 | 153.39 | 153.39 | 0 | +2.30(+1.52%) | |
Aug 30, 2018 | 151.05 | 152.68 | 150.38 | 151.09 | 535,155 | -1.13(-0.74%) |
Aug 29, 2018 | 150.71 | 152.60 | 150.62 | 152.21 | 421,860 | +1.57(+1.04%) |
Aug 28, 2018 | 150.48 | 151.26 | 147.81 | 150.64 | 729,653 | +0.86(+0.57%) |
Aug 27, 2018 | 150.31 | 151.89 | 148.82 | 149.78 | 657,747 | +0.52(+0.35%) |
Aug 24, 2018 | 145.20 | 149.27 | 145.06 | 149.26 | 849,672 | +4.64(+3.21%) |
Aug 23, 2018 | 144.34 | 146.67 | 143.75 | 144.62 | 510,462 | +0.89(+0.62%) |
Aug 22, 2018 | 141.15 | 144.12 | 140.65 | 143.73 | 560,280 | +1.29(+0.90%) |
Aug 21, 2018 | 140.08 | 143.38 | 140.04 | 142.44 | 838,129 | +2.41(+1.72%) |
Aug 20, 2018 | 138.40 | 140.46 | 136.66 | 140.03 | 693,318 | +1.72(+1.24%) |
Aug 17, 2018 | 136.48 | 138.81 | 135.18 | 138.31 | 763,208 | +1.59(+1.16%) |
Aug 16, 2018 | 135.47 | 137.14 | 134.16 | 136.72 | 836,736 | +2.65(+1.98%) |
Aug 15, 2018 | 134.85 | 136.79 | 132.69 | 134.07 | 722,176 | -2.29(-1.68%) |
Aug 14, 2018 | 133.71 | 136.64 | 131.12 | 136.36 | 630,154 | +3.26(+2.45%) |
Aug 13, 2018 | 134.08 | 135.33 | 132.59 | 133.10 | 403,226 | -1.15(-0.86%) |
Aug 10, 2018 | 131.61 | 134.61 | 131.04 | 134.25 | 646,204 | +1.89(+1.43%) |
Aug 09, 2018 | 133.37 | 134.64 | 132.22 | 132.36 | 540,659 | -0.98(-0.73%) |
Aug 08, 2018 | 133.38 | 134.78 | 131.67 | 133.34 | 462,594 | +0.44(+0.33%) |
Aug 07, 2018 | 133.51 | 135.28 | 131.92 | 132.90 | 607,380 | -0.08(-0.06%) |
Aug 06, 2018 | 131.56 | 133.69 | 131.07 | 132.98 | 867,514 | +1.64(+1.25%) |
Aug 03, 2018 | 133.50 | 133.99 | 129.28 | 131.34 | 1,900,386 | -2.19(-1.64%) |
Aug 02, 2018 | 123.78 | 134.34 | 123.73 | 133.53 | 2,162,556 | +8.99(+7.22%) |
Aug 01, 2018 | 114.76 | 126.57 | 113.72 | 124.54 | 4,418,066 | +19.47(+18.53%) |
Jul 31, 2018 | 102.73 | 105.28 | 99.75 | 105.06 | 1,775,465 | +3.09(+3.04%) |
Jul 30, 2018 | 106.56 | 106.81 | 101.33 | 101.97 | 778,940 | -4.84(-4.53%) |
Jul 27, 2018 | 111.61 | 111.84 | 104.87 | 106.81 | 730,342 | -4.62(-4.14%) |
Jul 26, 2018 | 110.50 | 112.26 | 108.80 | 111.42 | 469,867 | +0.07(+0.06%) |
Jul 25, 2018 | 108.38 | 111.71 | 108.38 | 111.36 | 443,305 | +2.70(+2.48%) |
Jul 24, 2018 | 112.03 | 112.64 | 107.62 | 108.66 | 574,072 | -2.84(-2.55%) |
Jul 23, 2018 | 110.48 | 111.84 | 108.92 | 111.49 | 420,183 | +0.98(+0.89%) |
Jul 20, 2018 | 110.72 | 111.18 | 110.13 | 110.51 | 431,607 | +0.20(+0.18%) |
Jul 19, 2018 | 110.62 | 111.41 | 109.28 | 110.32 | 470,693 | +0.42(+0.39%) |
Jul 18, 2018 | 109.61 | 110.20 | 108.56 | 109.89 | 449,078 | +0.40(+0.36%) |
Jul 17, 2018 | 107.51 | 110.28 | 106.34 | 109.50 | 411,041 | +0.90(+0.83%) |
Jul 16, 2018 | 109.06 | 109.70 | 108.09 | 108.60 | 289,799 | -0.37(-0.34%) |
Jul 13, 2018 | 109.29 | 109.94 | 108.00 | 108.96 | 422,072 | -0.32(-0.29%) |
Jul 12, 2018 | 106.52 | 109.56 | 106.18 | 109.28 | 802,369 | +3.53(+3.34%) |
Jul 11, 2018 | 103.29 | 106.45 | 103.29 | 105.75 | 580,551 | +1.39(+1.33%) |
Jul 10, 2018 | 103.90 | 104.93 | 102.69 | 104.36 | 464,759 | +0.66(+0.64%) |
Jul 09, 2018 | 103.09 | 103.90 | 101.11 | 103.70 | 599,698 | +1.38(+1.34%) |
Jul 06, 2018 | 100.61 | 102.66 | 99.78 | 102.33 | 379,078 | +2.09(+2.08%) |
Jul 05, 2018 | 100.22 | 100.91 | 99.09 | 100.24 | 675,295 | +0.69(+0.70%) |
Jul 03, 2018 | 99.55 | 99.55 | 99.55 | 0 | -0.56(-0.56%) | |
Jul 02, 2018 | 96.80 | 100.19 | 96.10 | 100.11 | 638,761 | +2.38(+2.44%) |
Jun 29, 2018 | 99.28 | 100.46 | 97.60 | 97.73 | 790,525 | -1.19(-1.20%) |
Jun 28, 2018 | 95.70 | 99.50 | 95.36 | 98.91 | 762,530 | +2.73(+2.84%) |
Jun 27, 2018 | 101.16 | 102.01 | 95.98 | 96.19 | 1,000,000 | -4.34(-4.32%) |
Jun 26, 2018 | 99.88 | 101.62 | 99.56 | 100.53 | 1,043,291 | +1.21(+1.21%) |
Jun 25, 2018 | 105.49 | 105.69 | 98.46 | 99.32 | 1,767,584 | -6.70(-6.32%) |
Jun 22, 2018 | 108.67 | 108.83 | 104.90 | 106.03 | 5,265,494 | -2.58(-2.38%) |
Jun 21, 2018 | 111.87 | 112.10 | 107.23 | 108.61 | 859,727 | -2.79(-2.50%) |
Jun 20, 2018 | 112.66 | 114.25 | 111.23 | 111.39 | 767,410 | -1.02(-0.91%) |
Jun 19, 2018 | 111.82 | 112.62 | 108.41 | 112.41 | 822,298 | -0.45(-0.39%) |
Jun 18, 2018 | 111.09 | 113.91 | 110.00 | 112.86 | 754,254 | +1.49(+1.34%) |
Jun 15, 2018 | 112.28 | 112.40 | 111.36 | 793,827 | -1.04(-0.92%) | |
Jun 14, 2018 | 110.85 | 113.62 | 110.85 | 112.40 | 892,215 | +1.93(+1.75%) |
Jun 13, 2018 | 108.78 | 112.48 | 108.78 | 110.47 | 1,033,510 | +1.26(+1.15%) |
Jun 12, 2018 | 105.82 | 109.63 | 105.82 | 109.22 | 789,091 | +3.77(+3.57%) |
Jun 11, 2018 | 104.59 | 105.71 | 104.38 | 105.45 | 443,132 | +1.16(+1.11%) |
Jun 08, 2018 | 101.94 | 104.32 | 101.36 | 104.29 | 677,661 | +2.40(+2.36%) |
Jun 07, 2018 | 108.28 | 108.38 | 101.11 | 101.89 | 916,650 | -6.33(-5.85%) |
Jun 06, 2018 | 107.39 | 108.22 | 559,057 | -0.42(-0.38%) | ||
Jun 05, 2018 | 106.72 | 109.26 | 106.68 | 108.64 | 638,907 | +1.92(+1.80%) |
Jun 04, 2018 | 104.49 | 107.17 | 104.49 | 106.72 | 782,324 | +2.32(+2.23%) |