Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 121.08 | 121.08 | 121.08 | 0 | -0.44(-0.36%) | |
Aug 30, 2018 | 124.34 | 124.85 | 121.24 | 121.52 | 1,256,990 | -2.90(-2.33%) |
Aug 29, 2018 | 124.93 | 125.56 | 124.34 | 124.42 | 1,383,123 | -0.60(-0.48%) |
Aug 28, 2018 | 124.76 | 125.32 | 124.19 | 125.02 | 1,360,032 | +0.66(+0.53%) |
Aug 27, 2018 | 122.01 | 124.46 | 122.01 | 124.36 | 1,218,647 | +2.90(+2.39%) |
Aug 24, 2018 | 120.96 | 121.51 | 119.98 | 121.46 | 855,154 | +1.18(+0.98%) |
Aug 23, 2018 | 122.35 | 122.35 | 119.96 | 120.28 | 1,415,942 | -2.10(-1.72%) |
Aug 22, 2018 | 124.60 | 124.70 | 122.19 | 122.38 | 1,315,529 | -2.55(-2.04%) |
Aug 21, 2018 | 122.73 | 125.67 | 122.71 | 124.93 | 1,125,840 | +2.29(+1.87%) |
Aug 20, 2018 | 122.18 | 123.40 | 122.18 | 122.64 | 810,850 | +0.82(+0.67%) |
Aug 17, 2018 | 120.96 | 122.05 | 120.96 | 121.82 | 1,045,845 | +1.03(+0.86%) |
Aug 16, 2018 | 119.95 | 121.28 | 119.68 | 120.79 | 1,017,669 | +1.59(+1.33%) |
Aug 15, 2018 | 118.00 | 119.45 | 116.97 | 119.20 | 1,111,629 | +0.31(+0.26%) |
Aug 14, 2018 | 118.68 | 119.49 | 118.29 | 118.89 | 1,065,466 | +0.76(+0.64%) |
Aug 13, 2018 | 119.98 | 120.37 | 117.45 | 118.13 | 1,169,867 | -1.83(-1.53%) |
Aug 10, 2018 | 121.74 | 121.74 | 119.44 | 119.97 | 1,025,418 | -2.25(-1.84%) |
Aug 09, 2018 | 123.58 | 123.58 | 121.97 | 122.22 | 1,528,841 | -1.20(-0.97%) |
Aug 08, 2018 | 124.94 | 125.09 | 123.19 | 123.42 | 1,226,007 | -1.59(-1.28%) |
Aug 07, 2018 | 125.43 | 126.23 | 124.85 | 125.01 | 1,076,464 | +0.08(+0.06%) |
Aug 06, 2018 | 124.85 | 125.13 | 124.13 | 124.93 | 830,662 | +0.42(+0.34%) |
Aug 03, 2018 | 124.26 | 124.83 | 123.41 | 124.51 | 1,050,372 | +0.59(+0.47%) |
Aug 02, 2018 | 124.07 | 124.58 | 122.87 | 123.92 | 1,015,778 | -0.76(-0.61%) |
Aug 01, 2018 | 128.19 | 128.77 | 124.43 | 124.68 | 1,599,973 | -4.10(-3.18%) |
Jul 31, 2018 | 125.80 | 129.09 | 125.33 | 128.78 | 2,709,630 | +3.82(+3.05%) |
Jul 30, 2018 | 125.33 | 126.66 | 124.72 | 124.97 | 2,311,576 | -0.74(-0.59%) |
Jul 27, 2018 | 124.53 | 125.84 | 124.42 | 125.71 | 2,182,917 | +1.16(+0.93%) |
Jul 26, 2018 | 121.57 | 124.84 | 121.31 | 124.54 | 2,478,914 | +3.58(+2.96%) |
Jul 25, 2018 | 120.50 | 121.27 | 118.99 | 120.97 | 2,257,171 | +0.22(+0.19%) |
Jul 24, 2018 | 120.23 | 121.34 | 119.64 | 120.75 | 2,624,079 | +1.25(+1.05%) |
Jul 23, 2018 | 123.64 | 124.17 | 118.75 | 119.50 | 3,398,418 | -4.77(-3.84%) |
Jul 20, 2018 | 123.50 | 125.21 | 120.75 | 124.27 | 4,864,179 | +3.95(+3.28%) |
Jul 19, 2018 | 118.43 | 120.61 | 117.64 | 120.32 | 2,767,111 | +1.19(+1.00%) |
Jul 18, 2018 | 117.43 | 119.57 | 116.63 | 119.13 | 2,215,399 | +2.20(+1.89%) |
Jul 17, 2018 | 115.27 | 116.96 | 114.51 | 116.93 | 1,531,612 | +1.03(+0.89%) |
Jul 16, 2018 | 116.75 | 117.11 | 115.22 | 115.89 | 807,477 | -0.91(-0.78%) |
Jul 13, 2018 | 115.54 | 117.43 | 115.54 | 116.81 | 957,252 | +0.82(+0.71%) |
Jul 12, 2018 | 115.99 | 116.57 | 114.63 | 115.99 | 1,142,112 | +0.91(+0.79%) |
Jul 11, 2018 | 116.04 | 116.45 | 113.88 | 115.08 | 1,573,158 | -2.99(-2.53%) |
Jul 10, 2018 | 117.46 | 119.25 | 116.45 | 118.06 | 1,273,433 | +1.11(+0.95%) |
Jul 09, 2018 | 114.95 | 117.93 | 114.84 | 116.95 | 1,720,280 | +2.24(+1.95%) |
Jul 06, 2018 | 114.96 | 115.58 | 114.03 | 114.71 | 849,166 | -0.66(-0.58%) |
Jul 05, 2018 | 114.08 | 115.45 | 113.39 | 115.38 | 1,346,238 | +1.78(+1.57%) |
Jul 03, 2018 | 113.59 | 113.59 | 113.59 | 0 | -0.53(-0.47%) | |
Jul 02, 2018 | 113.60 | 114.59 | 112.49 | 114.13 | 1,443,910 | -0.30(-0.26%) |
Jun 29, 2018 | 116.38 | 117.13 | 114.31 | 114.43 | 1,572,426 | -1.27(-1.10%) |
Jun 28, 2018 | 115.97 | 116.47 | 114.74 | 115.70 | 1,761,945 | -0.09(-0.07%) |
Jun 27, 2018 | 116.69 | 117.52 | 115.60 | 115.79 | 1,828,469 | -0.45(-0.39%) |
Jun 26, 2018 | 116.43 | 117.54 | 115.83 | 116.24 | 1,614,187 | +0.84(+0.73%) |
Jun 25, 2018 | 115.90 | 115.97 | 114.11 | 115.39 | 1,394,364 | -0.92(-0.79%) |
Jun 22, 2018 | 116.44 | 117.10 | 115.45 | 116.32 | 1,686,583 | +1.21(+1.05%) |
Jun 21, 2018 | 117.77 | 117.77 | 114.70 | 115.11 | 1,896,681 | -2.74(-2.32%) |
Jun 20, 2018 | 119.15 | 119.18 | 117.64 | 117.85 | 1,493,453 | -0.84(-0.71%) |
Jun 19, 2018 | 120.35 | 120.54 | 118.19 | 118.69 | 1,815,894 | -2.99(-2.46%) |
Jun 18, 2018 | 121.18 | 122.13 | 120.91 | 121.68 | 816,056 | -0.62(-0.51%) |
Jun 15, 2018 | 122.39 | 119.93 | 122.30 | 2,557,725 | -0.29(-0.24%) | |
Jun 14, 2018 | 123.64 | 124.15 | 122.38 | 122.60 | 1,405,284 | -0.52(-0.42%) |
Jun 13, 2018 | 124.38 | 124.62 | 123.07 | 123.11 | 1,180,230 | -1.38(-1.11%) |
Jun 12, 2018 | 124.90 | 125.46 | 124.19 | 124.49 | 994,144 | +0.06(+0.05%) |
Jun 11, 2018 | 125.40 | 126.38 | 124.11 | 124.43 | 889,035 | -0.82(-0.65%) |
Jun 08, 2018 | 124.89 | 125.42 | 124.07 | 125.25 | 975,357 | +0.49(+0.39%) |
Jun 07, 2018 | 123.54 | 125.44 | 123.43 | 124.76 | 1,851,775 | +1.81(+1.47%) |
Jun 06, 2018 | 123.11 | 121.78 | 122.95 | 1,062,331 | +0.79(+0.65%) | |
Jun 05, 2018 | 121.88 | 122.91 | 121.59 | 122.16 | 1,287,279 | +0.28(+0.23%) |
Jun 04, 2018 | 122.13 | 122.46 | 120.89 | 121.88 | 1,205,206 | +0.44(+0.36%) |