Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 131.70 | 131.70 | 131.70 | 0 | +0.58(+0.44%) | |
Aug 30, 2018 | 131.45 | 132.09 | 130.80 | 131.12 | 1,924,439 | -0.46(-0.35%) |
Aug 29, 2018 | 131.71 | 133.22 | 131.34 | 131.58 | 2,701,036 | +0.26(+0.20%) |
Aug 28, 2018 | 133.97 | 136.85 | 130.80 | 131.31 | 3,442,235 | +1.72(+1.33%) |
Aug 27, 2018 | 127.69 | 130.57 | 127.48 | 129.59 | 2,013,610 | +2.49(+1.96%) |
Aug 24, 2018 | 125.02 | 127.71 | 124.94 | 127.10 | 2,116,682 | +2.31(+1.85%) |
Aug 23, 2018 | 125.81 | 125.95 | 123.83 | 124.79 | 3,292,207 | -1.82(-1.44%) |
Aug 22, 2018 | 127.96 | 128.04 | 125.39 | 126.61 | 3,034,748 | -1.46(-1.14%) |
Aug 21, 2018 | 132.61 | 133.47 | 126.44 | 128.07 | 5,633,934 | -3.68(-2.80%) |
Aug 20, 2018 | 132.27 | 135.90 | 130.46 | 131.76 | 6,693,740 | +4.33(+3.40%) |
Aug 17, 2018 | 125.98 | 127.69 | 125.26 | 127.42 | 4,852,974 | +2.22(+1.77%) |
Aug 16, 2018 | 125.92 | 130.28 | 124.52 | 125.20 | 3,211,961 | +0.04(+0.03%) |
Aug 15, 2018 | 124.10 | 125.26 | 123.12 | 125.17 | 2,086,993 | +0.45(+0.36%) |
Aug 14, 2018 | 124.45 | 125.09 | 123.12 | 124.72 | 2,068,683 | +0.67(+0.54%) |
Aug 13, 2018 | 125.03 | 125.19 | 123.01 | 124.04 | 2,063,346 | -0.38(-0.30%) |
Aug 10, 2018 | 123.00 | 125.97 | 120.74 | 124.42 | 2,090,224 | +0.52(+0.42%) |
Aug 09, 2018 | 124.25 | 124.79 | 122.30 | 123.89 | 3,293,694 | -0.89(-0.71%) |
Aug 08, 2018 | 126.50 | 126.83 | 124.75 | 124.78 | 1,651,035 | -2.09(-1.65%) |
Aug 07, 2018 | 127.32 | 128.13 | 126.47 | 126.87 | 1,224,208 | +0.25(+0.20%) |
Aug 06, 2018 | 126.90 | 127.76 | 125.62 | 126.62 | 1,404,959 | +0.08(+0.07%) |
Aug 03, 2018 | 128.18 | 129.14 | 125.48 | 126.53 | 1,867,792 | -1.64(-1.28%) |
Aug 02, 2018 | 125.99 | 128.52 | 125.38 | 128.18 | 1,769,062 | +2.17(+1.72%) |
Aug 01, 2018 | 125.92 | 126.48 | 124.94 | 126.01 | 2,345,684 | -0.48(-0.38%) |
Jul 31, 2018 | 125.23 | 127.32 | 123.76 | 126.49 | 2,912,375 | +0.83(+0.66%) |
Jul 30, 2018 | 128.23 | 128.41 | 125.46 | 125.66 | 4,087,763 | -2.56(-2.00%) |
Jul 27, 2018 | 131.18 | 131.87 | 128.17 | 128.22 | 2,145,379 | -2.75(-2.10%) |
Jul 26, 2018 | 133.03 | 133.95 | 130.86 | 130.97 | 2,119,059 | -1.68(-1.27%) |
Jul 25, 2018 | 130.76 | 132.71 | 130.76 | 132.65 | 1,789,293 | +1.80(+1.37%) |
Jul 24, 2018 | 133.04 | 134.19 | 130.67 | 130.85 | 1,901,670 | -1.69(-1.27%) |
Jul 23, 2018 | 132.16 | 132.75 | 131.87 | 132.53 | 1,075,410 | +0.29(+0.22%) |
Jul 20, 2018 | 131.70 | 133.33 | 131.24 | 132.24 | 1,380,729 | +0.62(+0.47%) |
Jul 19, 2018 | 131.67 | 132.33 | 131.47 | 131.62 | 1,403,435 | -0.74(-0.56%) |
Jul 18, 2018 | 133.81 | 134.96 | 131.05 | 132.37 | 1,983,166 | -0.93(-0.70%) |
Jul 17, 2018 | 131.82 | 133.82 | 131.82 | 133.29 | 1,838,662 | +1.17(+0.89%) |
Jul 16, 2018 | 131.62 | 132.68 | 131.10 | 132.12 | 1,235,345 | +0.43(+0.33%) |
Jul 13, 2018 | 130.45 | 132.52 | 129.47 | 131.69 | 1,512,780 | +1.55(+1.19%) |
Jul 12, 2018 | 131.26 | 131.65 | 129.72 | 130.14 | 2,041,380 | -0.59(-0.45%) |
Jul 11, 2018 | 134.78 | 135.05 | 129.40 | 130.73 | 2,825,653 | -4.81(-3.55%) |
Jul 10, 2018 | 133.92 | 135.75 | 133.47 | 135.54 | 1,886,411 | +1.84(+1.37%) |
Jul 09, 2018 | 133.47 | 134.13 | 132.96 | 133.71 | 1,468,871 | +0.21(+0.15%) |
Jul 06, 2018 | 133.94 | 133.94 | 132.08 | 133.50 | 1,837,431 | -1.06(-0.79%) |
Jul 05, 2018 | 134.58 | 134.96 | 133.06 | 134.56 | 1,971,798 | +1.50(+1.13%) |
Jul 03, 2018 | 133.06 | 133.06 | 133.06 | 0 | -0.74(-0.55%) | |
Jul 02, 2018 | 133.32 | 133.96 | 132.29 | 133.80 | 1,537,049 | +0.05(+0.04%) |
Jun 29, 2018 | 134.98 | 135.51 | 133.72 | 133.75 | 2,379,460 | +0.13(+0.10%) |
Jun 28, 2018 | 135.91 | 135.91 | 131.93 | 133.62 | 3,995,287 | -2.29(-1.68%) |
Jun 27, 2018 | 138.37 | 140.26 | 135.89 | 135.91 | 1,563,085 | -1.64(-1.19%) |
Jun 26, 2018 | 136.56 | 138.16 | 136.50 | 137.55 | 1,773,322 | +1.05(+0.77%) |
Jun 25, 2018 | 139.56 | 140.16 | 135.72 | 136.50 | 3,072,436 | -6.85(-4.78%) |
Jun 22, 2018 | 143.07 | 144.00 | 142.29 | 143.35 | 1,445,368 | +0.99(+0.70%) |
Jun 21, 2018 | 143.56 | 143.56 | 141.96 | 142.36 | 1,299,234 | -1.12(-0.78%) |
Jun 20, 2018 | 146.18 | 146.20 | 142.87 | 143.48 | 2,068,521 | -1.81(-1.25%) |
Jun 19, 2018 | 145.92 | 146.42 | 144.63 | 145.29 | 1,561,629 | -1.92(-1.31%) |
Jun 18, 2018 | 148.13 | 148.85 | 146.67 | 147.21 | 1,585,055 | -0.92(-0.62%) |
Jun 15, 2018 | 148.25 | 146.57 | 148.13 | 1,697,939 | +1.56(+1.06%) | |
Jun 14, 2018 | 145.60 | 147.06 | 145.56 | 146.57 | 1,070,838 | +0.70(+0.48%) |
Jun 13, 2018 | 147.62 | 147.76 | 145.40 | 145.87 | 1,906,493 | -1.38(-0.94%) |
Jun 12, 2018 | 145.34 | 147.77 | 144.78 | 147.25 | 1,721,643 | +1.91(+1.32%) |
Jun 11, 2018 | 143.56 | 145.95 | 143.52 | 145.34 | 1,396,916 | +1.88(+1.31%) |
Jun 08, 2018 | 141.96 | 143.63 | 141.72 | 143.46 | 1,048,691 | +1.44(+1.02%) |
Jun 07, 2018 | 138.69 | 142.46 | 138.34 | 142.02 | 1,700,492 | +3.09(+2.23%) |
Jun 06, 2018 | 138.18 | 138.93 | 1,565,873 | -0.46(-0.33%) | ||
Jun 05, 2018 | 139.90 | 140.31 | 138.34 | 139.39 | 1,738,584 | -0.43(-0.31%) |
Jun 04, 2018 | 139.85 | 140.71 | 139.52 | 139.82 | 1,832,237 | +0.71(+0.51%) |