Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 121.12 | 121.12 | 121.12 | 0 | +0.25(+0.21%) | |
Aug 30, 2018 | 121.50 | 121.68 | 120.42 | 120.87 | 1,895,036 | -0.71(-0.58%) |
Aug 29, 2018 | 119.06 | 122.36 | 118.91 | 121.58 | 3,242,348 | +2.17(+1.82%) |
Aug 28, 2018 | 119.31 | 119.97 | 118.34 | 119.41 | 1,773,200 | +0.37(+0.31%) |
Aug 27, 2018 | 118.45 | 119.43 | 118.36 | 119.04 | 1,325,913 | +1.13(+0.96%) |
Aug 24, 2018 | 117.40 | 118.36 | 117.13 | 117.91 | 1,470,465 | +0.89(+0.76%) |
Aug 23, 2018 | 118.42 | 118.59 | 116.86 | 117.02 | 1,740,789 | -1.47(-1.24%) |
Aug 22, 2018 | 119.08 | 119.44 | 118.33 | 118.48 | 1,652,456 | -1.00(-0.83%) |
Aug 21, 2018 | 118.78 | 119.93 | 118.71 | 119.48 | 2,606,738 | +0.72(+0.61%) |
Aug 20, 2018 | 118.22 | 118.86 | 118.02 | 118.75 | 2,554,611 | +0.53(+0.44%) |
Aug 17, 2018 | 116.56 | 118.25 | 115.91 | 118.23 | 2,779,003 | +1.62(+1.39%) |
Aug 16, 2018 | 115.68 | 117.25 | 115.61 | 116.60 | 2,593,379 | +1.64(+1.43%) |
Aug 15, 2018 | 115.08 | 115.52 | 113.90 | 114.96 | 2,216,338 | -1.13(-0.97%) |
Aug 14, 2018 | 115.99 | 116.46 | 115.35 | 116.09 | 2,265,428 | +1.10(+0.95%) |
Aug 13, 2018 | 115.17 | 115.94 | 114.45 | 114.99 | 1,794,519 | +0.29(+0.25%) |
Aug 10, 2018 | 115.09 | 116.12 | 114.33 | 114.70 | 2,424,294 | -0.60(-0.52%) |
Aug 09, 2018 | 116.49 | 117.32 | 115.13 | 115.31 | 3,355,072 | -0.80(-0.69%) |
Aug 08, 2018 | 118.95 | 119.96 | 115.98 | 116.11 | 3,000,749 | -2.67(-2.25%) |
Aug 07, 2018 | 119.62 | 121.07 | 118.33 | 118.78 | 4,042,589 | -4.63(-3.75%) |
Aug 06, 2018 | 122.67 | 123.63 | 121.61 | 123.41 | 2,107,470 | +1.04(+0.85%) |
Aug 03, 2018 | 123.25 | 123.41 | 121.79 | 122.37 | 1,389,606 | -0.90(-0.73%) |
Aug 02, 2018 | 120.97 | 123.45 | 120.20 | 123.27 | 1,585,064 | +1.20(+0.99%) |
Aug 01, 2018 | 121.98 | 123.31 | 121.20 | 122.06 | 2,432,170 | +0.03(+0.02%) |
Jul 31, 2018 | 120.48 | 122.24 | 119.99 | 122.03 | 1,691,146 | +1.84(+1.53%) |
Jul 30, 2018 | 122.46 | 122.64 | 119.98 | 120.19 | 2,137,191 | -2.52(-2.05%) |
Jul 27, 2018 | 125.17 | 125.88 | 122.51 | 122.71 | 2,125,212 | -2.31(-1.85%) |
Jul 26, 2018 | 126.17 | 127.59 | 124.83 | 125.02 | 2,053,764 | -0.51(-0.40%) |
Jul 25, 2018 | 123.14 | 125.75 | 121.43 | 125.53 | 2,848,613 | +1.41(+1.14%) |
Jul 24, 2018 | 126.02 | 126.30 | 122.92 | 124.11 | 4,055,266 | -1.92(-1.52%) |
Jul 23, 2018 | 127.01 | 127.01 | 125.88 | 126.03 | 1,569,046 | -0.97(-0.77%) |
Jul 20, 2018 | 126.87 | 128.03 | 126.07 | 127.01 | 1,602,560 | -0.14(-0.11%) |
Jul 19, 2018 | 125.07 | 127.41 | 125.07 | 127.15 | 2,057,809 | +0.07(+0.05%) |
Jul 18, 2018 | 124.44 | 127.61 | 124.25 | 127.08 | 2,228,937 | +2.56(+2.05%) |
Jul 17, 2018 | 124.22 | 124.99 | 124.00 | 124.53 | 1,282,595 | -0.32(-0.26%) |
Jul 16, 2018 | 125.28 | 125.47 | 124.34 | 124.85 | 1,512,793 | -0.21(-0.17%) |
Jul 13, 2018 | 124.61 | 125.20 | 124.49 | 125.06 | 883,710 | +0.23(+0.18%) |
Jul 12, 2018 | 124.75 | 125.14 | 123.50 | 124.83 | 1,398,489 | +0.88(+0.71%) |
Jul 11, 2018 | 124.16 | 124.70 | 123.39 | 123.95 | 1,918,114 | -0.84(-0.67%) |
Jul 10, 2018 | 124.18 | 125.46 | 124.18 | 124.79 | 2,377,281 | +0.54(+0.44%) |
Jul 09, 2018 | 123.22 | 124.34 | 122.10 | 124.25 | 2,760,473 | +2.39(+1.96%) |
Jul 06, 2018 | 120.96 | 122.15 | 120.12 | 121.86 | 1,503,758 | +1.12(+0.93%) |
Jul 05, 2018 | 119.38 | 120.96 | 119.38 | 120.75 | 2,076,943 | +1.88(+1.58%) |
Jul 03, 2018 | 118.86 | 118.86 | 118.86 | 0 | -1.88(-1.56%) | |
Jul 02, 2018 | 119.87 | 121.16 | 119.32 | 120.75 | 1,761,284 | -0.11(-0.09%) |
Jun 29, 2018 | 119.69 | 121.76 | 119.56 | 120.85 | 2,119,042 | +1.28(+1.07%) |
Jun 28, 2018 | 121.27 | 121.51 | 118.58 | 119.57 | 2,172,197 | -1.60(-1.32%) |
Jun 27, 2018 | 123.68 | 124.83 | 120.95 | 121.17 | 2,393,513 | -2.38(-1.92%) |
Jun 26, 2018 | 123.57 | 124.23 | 123.10 | 123.55 | 1,832,015 | +0.32(+0.26%) |
Jun 25, 2018 | 125.50 | 126.00 | 122.82 | 123.24 | 2,547,850 | -3.35(-2.65%) |
Jun 22, 2018 | 127.87 | 128.16 | 126.46 | 126.59 | 1,900,232 | -1.07(-0.84%) |
Jun 21, 2018 | 129.62 | 129.81 | 127.36 | 127.66 | 1,764,230 | -2.16(-1.66%) |
Jun 20, 2018 | 130.54 | 131.94 | 129.66 | 129.81 | 1,880,310 | -0.56(-0.43%) |
Jun 19, 2018 | 130.91 | 131.28 | 129.35 | 130.38 | 1,428,899 | -2.00(-1.51%) |
Jun 18, 2018 | 131.56 | 132.55 | 131.26 | 132.37 | 865,796 | -0.15(-0.11%) |
Jun 15, 2018 | 132.87 | 132.45 | 132.53 | 2,431,581 | +0.08(+0.06%) | |
Jun 14, 2018 | 132.40 | 133.06 | 131.88 | 132.45 | 1,273,947 | +0.38(+0.29%) |
Jun 13, 2018 | 133.64 | 134.10 | 131.50 | 132.07 | 1,741,792 | -1.44(-1.08%) |
Jun 12, 2018 | 133.22 | 134.04 | 132.92 | 133.51 | 1,418,629 | +0.69(+0.52%) |
Jun 11, 2018 | 131.77 | 133.49 | 131.49 | 132.82 | 1,895,924 | +0.72(+0.55%) |
Jun 08, 2018 | 133.15 | 133.28 | 131.68 | 132.10 | 1,685,772 | -1.01(-0.76%) |
Jun 07, 2018 | 135.23 | 135.73 | 132.70 | 133.11 | 1,699,812 | -2.03(-1.50%) |
Jun 06, 2018 | 135.28 | 135.14 | 2,214,011 | +3.20(+2.42%) | ||
Jun 05, 2018 | 132.21 | 133.49 | 131.58 | 131.94 | 1,397,474 | -0.45(-0.34%) |
Jun 04, 2018 | 132.52 | 132.68 | 131.17 | 132.39 | 1,338,446 | +0.33(+0.25%) |