Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 123.82 | 123.82 | 123.82 | 0 | +0.12(+0.10%) | |
Aug 30, 2018 | 124.19 | 124.37 | 123.60 | 123.70 | 61,145 | -0.85(-0.68%) |
Aug 29, 2018 | 124.54 | 124.90 | 124.07 | 124.55 | 42,566 | +0.12(+0.09%) |
Aug 28, 2018 | 124.89 | 124.89 | 124.31 | 124.43 | 32,955 | -0.14(-0.11%) |
Aug 27, 2018 | 123.58 | 125.08 | 123.58 | 124.57 | 100,655 | +1.47(+1.20%) |
Aug 24, 2018 | 123.04 | 123.36 | 122.93 | 123.10 | 27,285 | +0.44(+0.36%) |
Aug 23, 2018 | 123.08 | 123.14 | 122.48 | 122.66 | 26,990 | -0.58(-0.47%) |
Aug 22, 2018 | 122.91 | 123.57 | 122.78 | 123.24 | 38,735 | +0.11(+0.09%) |
Aug 21, 2018 | 122.90 | 123.88 | 122.90 | 123.13 | 54,439 | +0.27(+0.22%) |
Aug 20, 2018 | 122.44 | 122.99 | 122.27 | 122.86 | 35,594 | +0.49(+0.40%) |
Aug 17, 2018 | 121.92 | 122.59 | 121.91 | 122.37 | 27,619 | +0.21(+0.17%) |
Aug 16, 2018 | 121.26 | 122.59 | 121.26 | 122.16 | 38,169 | +1.49(+1.23%) |
Aug 15, 2018 | 120.94 | 121.14 | 120.10 | 120.67 | 50,516 | -1.07(-0.88%) |
Aug 14, 2018 | 120.84 | 122.01 | 120.84 | 121.74 | 39,581 | +1.23(+1.02%) |
Aug 13, 2018 | 121.63 | 122.03 | 120.47 | 120.51 | 51,000 | -1.09(-0.90%) |
Aug 10, 2018 | 120.40 | 122.02 | 120.40 | 121.61 | 91,990 | -1.24(-1.01%) |
Aug 09, 2018 | 123.41 | 123.46 | 122.75 | 122.84 | 77,635 | -0.62(-0.50%) |
Aug 08, 2018 | 123.00 | 123.78 | 123.00 | 123.46 | 53,423 | +0.38(+0.31%) |
Aug 07, 2018 | 122.98 | 123.75 | 122.98 | 123.09 | 142,464 | +0.58(+0.47%) |
Aug 06, 2018 | 122.34 | 122.78 | 121.89 | 122.51 | 169,239 | +0.12(+0.09%) |
Aug 03, 2018 | 121.78 | 122.41 | 121.74 | 122.40 | 21,494 | +0.54(+0.44%) |
Aug 02, 2018 | 120.73 | 121.99 | 120.40 | 121.86 | 40,401 | +0.25(+0.21%) |
Aug 01, 2018 | 121.96 | 122.80 | 121.17 | 121.61 | 59,824 | +0.36(+0.30%) |
Jul 31, 2018 | 122.44 | 122.44 | 121.07 | 121.25 | 64,513 | -0.84(-0.68%) |
Jul 30, 2018 | 122.87 | 123.25 | 121.93 | 122.08 | 72,086 | -0.63(-0.51%) |
Jul 27, 2018 | 122.88 | 123.35 | 121.94 | 122.71 | 62,811 | -0.13(-0.10%) |
Jul 26, 2018 | 123.46 | 123.57 | 122.79 | 122.84 | 35,928 | -0.51(-0.41%) |
Jul 25, 2018 | 122.62 | 123.53 | 122.28 | 123.35 | 41,798 | +0.56(+0.45%) |
Jul 24, 2018 | 122.95 | 123.63 | 122.48 | 122.79 | 58,760 | +0.20(+0.16%) |
Jul 23, 2018 | 120.93 | 122.74 | 120.93 | 122.59 | 61,880 | +1.64(+1.36%) |
Jul 20, 2018 | 120.26 | 121.27 | 120.11 | 120.95 | 42,384 | +0.50(+0.42%) |
Jul 19, 2018 | 121.48 | 121.48 | 120.38 | 120.45 | 53,594 | -1.54(-1.26%) |
Jul 18, 2018 | 120.82 | 122.12 | 120.77 | 121.98 | 56,036 | +1.29(+1.07%) |
Jul 17, 2018 | 120.43 | 120.97 | 120.03 | 120.69 | 76,761 | +0.44(+0.37%) |
Jul 16, 2018 | 118.49 | 120.28 | 118.49 | 120.25 | 43,741 | +2.04(+1.72%) |
Jul 13, 2018 | 118.64 | 118.78 | 117.05 | 118.21 | 62,792 | -0.87(-0.73%) |
Jul 12, 2018 | 119.42 | 119.42 | 118.56 | 119.08 | 58,966 | +0.36(+0.30%) |
Jul 11, 2018 | 118.38 | 119.35 | 118.38 | 118.72 | 83,594 | -0.31(-0.26%) |
Jul 10, 2018 | 119.87 | 119.93 | 118.68 | 119.03 | 58,880 | -0.50(-0.42%) |
Jul 09, 2018 | 117.46 | 119.64 | 117.46 | 119.53 | 170,890 | +2.64(+2.26%) |
Jul 06, 2018 | 115.96 | 117.25 | 115.62 | 116.89 | 68,000 | +0.71(+0.61%) |
Jul 05, 2018 | 116.41 | 116.44 | 115.83 | 116.18 | 72,783 | +0.46(+0.40%) |
Jul 03, 2018 | 115.72 | 115.72 | 115.72 | 0 | -1.38(-1.18%) | |
Jul 02, 2018 | 115.61 | 117.11 | 115.55 | 117.11 | 58,108 | +0.72(+0.62%) |
Jun 29, 2018 | 117.83 | 118.56 | 116.34 | 116.39 | 76,692 | -0.08(-0.07%) |
Jun 28, 2018 | 115.47 | 116.95 | 115.35 | 116.47 | 122,734 | +0.94(+0.82%) |
Jun 27, 2018 | 117.03 | 117.83 | 115.52 | 115.53 | 103,010 | -1.58(-1.35%) |
Jun 26, 2018 | 117.34 | 117.46 | 116.46 | 117.11 | 62,465 | -0.17(-0.15%) |
Jun 25, 2018 | 118.59 | 118.59 | 116.45 | 117.28 | 164,925 | -1.74(-1.46%) |
Jun 22, 2018 | 120.64 | 120.64 | 119.00 | 119.02 | 34,041 | -0.75(-0.63%) |
Jun 21, 2018 | 119.80 | 120.35 | 119.11 | 119.77 | 40,181 | -0.20(-0.16%) |
Jun 20, 2018 | 120.58 | 120.88 | 119.96 | 119.96 | 87,713 | +0.04(+0.03%) |
Jun 19, 2018 | 119.09 | 120.15 | 118.93 | 119.93 | 1,785,699 | -0.46(-0.38%) |
Jun 18, 2018 | 119.39 | 120.45 | 119.01 | 120.38 | 45,870 | +0.25(+0.21%) |
Jun 15, 2018 | 120.57 | 118.75 | 120.13 | 121,353 | -0.17(-0.14%) | |
Jun 14, 2018 | 121.67 | 121.67 | 119.93 | 120.30 | 92,741 | -0.84(-0.69%) |
Jun 13, 2018 | 121.72 | 122.63 | 121.14 | 121.14 | 162,877 | -0.45(-0.37%) |
Jun 12, 2018 | 122.13 | 122.39 | 121.04 | 121.59 | 111,043 | -0.27(-0.22%) |
Jun 11, 2018 | 122.68 | 123.05 | 121.85 | 121.86 | 169,743 | -0.47(-0.38%) |
Jun 08, 2018 | 122.01 | 122.37 | 121.33 | 122.33 | 100,308 | +0.24(+0.20%) |
Jun 07, 2018 | 122.73 | 123.02 | 121.38 | 122.08 | 93,822 | -0.21(-0.17%) |
Jun 06, 2018 | 122.29 | 122.29 | 89,986 | +2.53(+2.11%) | ||
Jun 05, 2018 | 120.00 | 120.00 | 119.11 | 119.76 | 68,639 | -0.39(-0.33%) |
Jun 04, 2018 | 119.90 | 120.21 | 119.74 | 120.15 | 85,931 | +0.74(+0.62%) |