Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 140.23 | 140.23 | 140.23 | 0 | +1.10(+0.79%) | |
Aug 30, 2018 | 140.06 | 140.06 | 138.71 | 139.12 | 66,808 | -0.65(-0.46%) |
Aug 29, 2018 | 138.24 | 144.45 | 138.24 | 139.77 | 86,766 | +1.77(+1.28%) |
Aug 28, 2018 | 138.86 | 140.56 | 137.72 | 138.00 | 120,487 | -1.15(-0.83%) |
Aug 27, 2018 | 138.76 | 140.16 | 137.92 | 139.15 | 118,201 | +1.26(+0.91%) |
Aug 24, 2018 | 136.78 | 139.38 | 136.56 | 137.89 | 139,634 | +0.18(+0.13%) |
Aug 23, 2018 | 133.45 | 140.43 | 130.56 | 137.72 | 306,260 | +7.74(+5.96%) |
Aug 22, 2018 | 131.43 | 131.43 | 127.86 | 129.97 | 173,292 | -1.81(-1.37%) |
Aug 21, 2018 | 134.17 | 134.17 | 131.06 | 131.78 | 151,494 | -1.85(-1.38%) |
Aug 20, 2018 | 134.60 | 135.20 | 133.59 | 133.63 | 84,218 | -0.75(-0.55%) |
Aug 17, 2018 | 132.55 | 134.49 | 132.34 | 134.38 | 79,345 | +1.50(+1.13%) |
Aug 16, 2018 | 133.19 | 134.00 | 132.25 | 132.88 | 101,696 | -0.02(-0.01%) |
Aug 15, 2018 | 131.38 | 134.32 | 131.38 | 132.90 | 116,691 | +1.04(+0.79%) |
Aug 14, 2018 | 131.15 | 133.12 | 131.15 | 131.85 | 100,549 | +0.75(+0.58%) |
Aug 13, 2018 | 131.50 | 132.85 | 130.72 | 131.10 | 74,388 | -0.90(-0.68%) |
Aug 10, 2018 | 130.42 | 133.75 | 130.42 | 132.00 | 116,232 | -0.49(-0.37%) |
Aug 09, 2018 | 132.66 | 133.69 | 131.64 | 132.49 | 81,539 | +0.26(+0.20%) |
Aug 08, 2018 | 132.36 | 132.87 | 131.72 | 132.23 | 81,201 | -0.18(-0.14%) |
Aug 07, 2018 | 133.38 | 134.33 | 131.07 | 132.41 | 78,807 | -0.52(-0.39%) |
Aug 06, 2018 | 132.59 | 133.47 | 132.32 | 132.93 | 65,776 | +0.74(+0.56%) |
Aug 03, 2018 | 131.57 | 133.60 | 130.99 | 132.19 | 67,978 | +0.72(+0.55%) |
Aug 02, 2018 | 128.72 | 132.44 | 128.56 | 131.47 | 80,718 | +2.50(+1.94%) |
Aug 01, 2018 | 130.19 | 130.19 | 128.38 | 128.97 | 88,803 | -1.17(-0.90%) |
Jul 31, 2018 | 131.05 | 131.53 | 129.47 | 130.14 | 401,984 | -0.52(-0.40%) |
Jul 30, 2018 | 129.60 | 130.98 | 128.13 | 130.66 | 95,937 | +0.78(+0.60%) |
Jul 27, 2018 | 130.74 | 131.39 | 129.53 | 129.88 | 92,049 | -0.51(-0.39%) |
Jul 26, 2018 | 127.75 | 130.72 | 127.75 | 130.39 | 95,536 | +2.84(+2.23%) |
Jul 25, 2018 | 127.24 | 127.56 | 123.81 | 127.55 | 81,836 | +0.69(+0.54%) |
Jul 24, 2018 | 128.54 | 128.54 | 126.42 | 126.86 | 87,039 | -1.61(-1.25%) |
Jul 23, 2018 | 129.42 | 129.59 | 127.50 | 128.46 | 97,778 | -1.27(-0.98%) |
Jul 20, 2018 | 129.23 | 129.91 | 129.09 | 129.73 | 40,421 | +0.42(+0.33%) |
Jul 19, 2018 | 127.07 | 129.88 | 127.07 | 129.31 | 67,497 | +1.81(+1.42%) |
Jul 18, 2018 | 127.83 | 127.83 | 126.56 | 127.49 | 65,323 | -0.33(-0.26%) |
Jul 17, 2018 | 126.60 | 128.87 | 126.60 | 127.83 | 65,830 | +1.33(+1.05%) |
Jul 16, 2018 | 127.74 | 127.74 | 125.87 | 126.50 | 60,241 | -1.19(-0.94%) |
Jul 13, 2018 | 127.86 | 128.59 | 126.91 | 127.69 | 71,237 | -0.48(-0.37%) |
Jul 12, 2018 | 129.22 | 129.22 | 127.14 | 128.17 | 87,976 | -0.88(-0.68%) |
Jul 11, 2018 | 129.22 | 129.89 | 127.79 | 129.05 | 107,440 | +0.17(+0.13%) |
Jul 10, 2018 | 127.29 | 129.08 | 126.82 | 128.88 | 109,765 | +2.03(+1.60%) |
Jul 09, 2018 | 128.06 | 128.63 | 126.48 | 126.85 | 94,928 | -1.67(-1.30%) |
Jul 06, 2018 | 128.44 | 129.11 | 128.01 | 128.52 | 58,999 | -0.04(-0.03%) |
Jul 05, 2018 | 125.73 | 128.70 | 125.56 | 128.55 | 90,771 | +2.97(+2.36%) |
Jul 03, 2018 | 125.58 | 125.58 | 125.58 | 0 | +0.13(+0.10%) | |
Jul 02, 2018 | 124.33 | 125.62 | 124.00 | 125.46 | 104,195 | +1.25(+1.00%) |
Jun 29, 2018 | 124.60 | 125.03 | 123.59 | 124.21 | 186,882 | -0.51(-0.41%) |
Jun 28, 2018 | 123.35 | 125.80 | 123.35 | 124.72 | 88,007 | +0.99(+0.80%) |
Jun 27, 2018 | 123.76 | 125.47 | 122.95 | 123.73 | 86,340 | -2.21(-1.75%) |
Jun 26, 2018 | 125.57 | 127.05 | 123.95 | 125.94 | 100,791 | +0.04(+0.04%) |
Jun 25, 2018 | 123.99 | 126.12 | 123.38 | 125.90 | 83,621 | +1.84(+1.48%) |
Jun 22, 2018 | 121.87 | 124.20 | 121.76 | 124.06 | 360,839 | +2.64(+2.17%) |
Jun 21, 2018 | 122.13 | 122.98 | 120.76 | 121.42 | 62,729 | -0.54(-0.44%) |
Jun 20, 2018 | 122.17 | 122.82 | 121.11 | 121.96 | 64,031 | +0.17(+0.14%) |
Jun 19, 2018 | 120.02 | 122.42 | 120.01 | 121.79 | 86,676 | +0.93(+0.77%) |
Jun 18, 2018 | 120.87 | 122.15 | 119.26 | 120.85 | 75,840 | -0.39(-0.32%) |
Jun 15, 2018 | 121.30 | 119.04 | 121.24 | 168,495 | +2.20(+1.85%) | |
Jun 14, 2018 | 117.97 | 119.07 | 116.96 | 119.04 | 96,465 | +1.25(+1.06%) |
Jun 13, 2018 | 118.94 | 118.94 | 117.46 | 117.79 | 76,862 | -0.73(-0.61%) |
Jun 12, 2018 | 118.65 | 118.70 | 117.63 | 118.52 | 75,243 | -0.13(-0.11%) |
Jun 11, 2018 | 117.25 | 118.88 | 117.25 | 118.66 | 77,166 | +1.60(+1.36%) |
Jun 08, 2018 | 115.66 | 117.53 | 115.66 | 117.06 | 95,193 | +1.45(+1.25%) |
Jun 07, 2018 | 114.99 | 116.65 | 113.94 | 115.61 | 62,794 | +0.39(+0.33%) |
Jun 06, 2018 | 114.23 | 115.23 | 113.39 | 115.23 | 95,875 | +0.77(+0.67%) |
Jun 05, 2018 | 113.84 | 114.51 | 112.91 | 114.46 | 84,016 | +0.78(+0.68%) |
Jun 04, 2018 | 112.64 | 113.69 | 112.14 | 113.68 | 152,933 | +1.39(+1.24%) |