Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 135.70 | 135.70 | 135.70 | 0 | +1.11(+0.82%) | |
Aug 30, 2018 | 138.40 | 138.40 | 132.62 | 134.59 | 712,031 | -5.16(-3.69%) |
Aug 29, 2018 | 135.70 | 140.14 | 132.52 | 139.75 | 699,447 | +4.58(+3.39%) |
Aug 28, 2018 | 130.64 | 136.33 | 129.87 | 135.17 | 824,053 | +5.45(+4.20%) |
Aug 27, 2018 | 133.68 | 133.78 | 128.81 | 129.73 | 775,418 | -3.18(-2.39%) |
Aug 24, 2018 | 134.45 | 137.78 | 132.19 | 132.91 | 1,283,931 | +2.02(+1.55%) |
Aug 23, 2018 | 133.49 | 138.02 | 126.59 | 130.88 | 2,716,076 | -1.69(-1.27%) |
Aug 22, 2018 | 131.61 | 136.81 | 131.46 | 132.57 | 1,113,415 | +0.72(+0.55%) |
Aug 21, 2018 | 130.16 | 132.04 | 128.86 | 131.85 | 535,916 | +1.88(+1.45%) |
Aug 20, 2018 | 127.12 | 130.11 | 123.46 | 129.97 | 548,270 | +3.04(+2.39%) |
Aug 17, 2018 | 125.44 | 128.28 | 122.50 | 126.93 | 374,734 | +0.82(+0.65%) |
Aug 16, 2018 | 125.44 | 126.33 | 123.66 | 126.11 | 369,086 | +2.31(+1.87%) |
Aug 15, 2018 | 128.43 | 129.44 | 122.88 | 123.80 | 498,593 | -5.25(-4.07%) |
Aug 14, 2018 | 125.05 | 130.16 | 125.05 | 129.05 | 685,056 | +4.10(+3.28%) |
Aug 13, 2018 | 125.58 | 127.56 | 123.84 | 124.95 | 396,656 | -0.24(-0.19%) |
Aug 10, 2018 | 124.66 | 127.03 | 124.13 | 125.19 | 459,058 | -0.29(-0.23%) |
Aug 09, 2018 | 123.89 | 126.40 | 123.12 | 125.48 | 395,196 | +1.59(+1.28%) |
Aug 08, 2018 | 122.93 | 124.42 | 121.97 | 123.89 | 351,917 | +0.53(+0.43%) |
Aug 07, 2018 | 121.82 | 123.80 | 121.63 | 123.36 | 415,775 | +1.98(+1.63%) |
Aug 06, 2018 | 120.71 | 122.30 | 119.82 | 121.39 | 460,170 | +0.96(+0.80%) |
Aug 03, 2018 | 120.47 | 122.50 | 119.31 | 120.42 | 291,137 | +0.05(+0.04%) |
Aug 02, 2018 | 117.63 | 121.58 | 117.63 | 120.37 | 374,525 | +1.98(+1.67%) |
Aug 01, 2018 | 118.49 | 119.36 | 116.61 | 118.40 | 472,849 | -0.10(-0.08%) |
Jul 31, 2018 | 116.61 | 119.07 | 116.42 | 118.49 | 449,989 | +2.03(+1.74%) |
Jul 30, 2018 | 115.07 | 117.43 | 114.83 | 116.47 | 588,269 | +1.40(+1.21%) |
Jul 27, 2018 | 119.17 | 120.76 | 114.11 | 115.07 | 592,751 | -4.72(-3.94%) |
Jul 26, 2018 | 120.81 | 122.45 | 118.59 | 119.80 | 533,737 | -0.87(-0.72%) |
Jul 25, 2018 | 120.08 | 121.63 | 119.02 | 120.66 | 471,783 | +0.82(+0.68%) |
Jul 24, 2018 | 124.23 | 125.19 | 119.75 | 119.84 | 394,431 | -3.81(-3.08%) |
Jul 23, 2018 | 121.43 | 124.23 | 120.95 | 123.65 | 393,248 | +2.27(+1.87%) |
Jul 20, 2018 | 122.83 | 122.83 | 120.13 | 121.39 | 374,427 | -2.07(-1.68%) |
Jul 19, 2018 | 118.98 | 125.10 | 118.59 | 123.46 | 766,247 | +4.05(+3.39%) |
Jul 18, 2018 | 115.17 | 120.28 | 114.93 | 119.41 | 716,070 | +4.05(+3.51%) |
Jul 17, 2018 | 110.92 | 115.60 | 110.92 | 115.36 | 886,036 | +4.24(+3.82%) |
Jul 16, 2018 | 112.66 | 112.66 | 109.86 | 111.12 | 454,635 | -1.16(-1.03%) |
Jul 13, 2018 | 111.79 | 113.48 | 110.20 | 112.28 | 718,440 | +2.07(+1.88%) |
Jul 12, 2018 | 112.81 | 113.02 | 108.52 | 110.20 | 703,167 | -2.17(-1.93%) |
Jul 11, 2018 | 113.38 | 113.77 | 111.99 | 112.37 | 545,567 | -1.88(-1.65%) |
Jul 10, 2018 | 114.78 | 115.02 | 113.29 | 114.25 | 300,030 | -0.58(-0.50%) |
Jul 09, 2018 | 116.28 | 116.95 | 113.90 | 114.83 | 426,506 | -1.25(-1.08%) |
Jul 06, 2018 | 117.67 | 115.31 | 116.08 | 294,326 | -0.67(-0.58%) | |
Jul 05, 2018 | 115.12 | 116.81 | 113.77 | 116.76 | 316,347 | +2.36(+2.06%) |
Jul 03, 2018 | 114.40 | 114.40 | 114.40 | 0 | -0.87(-0.75%) | |
Jul 02, 2018 | 115.79 | 116.37 | 112.81 | 115.26 | 560,498 | -1.20(-1.03%) |
Jun 29, 2018 | 121.24 | 115.79 | 116.47 | 518,967 | -3.66(-3.05%) | |
Jun 28, 2018 | 119.12 | 121.70 | 117.48 | 120.13 | 536,241 | +0.34(+0.28%) |
Jun 27, 2018 | 122.93 | 123.56 | 119.70 | 119.80 | 329,994 | -2.65(-2.17%) |
Jun 26, 2018 | 122.98 | 124.40 | 121.58 | 122.45 | 494,336 | +0.34(+0.28%) |
Jun 25, 2018 | 123.22 | 123.22 | 118.54 | 122.11 | 783,902 | -1.40(-1.13%) |
Jun 22, 2018 | 128.09 | 128.38 | 122.74 | 123.51 | 747,252 | -3.62(-2.84%) |
Jun 21, 2018 | 128.62 | 129.63 | 126.74 | 127.12 | 415,379 | -1.69(-1.31%) |
Jun 20, 2018 | 127.85 | 129.29 | 125.00 | 128.81 | 631,897 | +1.88(+1.48%) |
Jun 19, 2018 | 127.27 | 128.45 | 125.68 | 126.93 | 542,848 | -1.59(-1.24%) |
Jun 18, 2018 | 127.27 | 129.63 | 126.30 | 128.52 | 600,347 | +0.77(+0.60%) |
Jun 15, 2018 | 128.23 | 124.09 | 127.75 | 805,798 | +4.15(+3.35%) | |
Jun 14, 2018 | 125.33 | 125.91 | 121.88 | 123.60 | 583,899 | -1.73(-1.38%) |
Jun 13, 2018 | 131.43 | 132.44 | 125.24 | 125.33 | 568,968 | -5.71(-4.36%) |
Jun 12, 2018 | 132.97 | 134.65 | 129.17 | 131.05 | 639,115 | -2.98(-2.22%) |
Jun 11, 2018 | 130.23 | 134.31 | 129.65 | 134.02 | 584,165 | +3.75(+2.87%) |
Jun 08, 2018 | 129.41 | 131.72 | 127.04 | 130.28 | 460,166 | +0.87(+0.67%) |
Jun 07, 2018 | 130.71 | 131.34 | 127.06 | 129.41 | 406,206 | -0.62(-0.48%) |
Jun 06, 2018 | 131.00 | 130.04 | 374,465 | +0.48(+0.37%) | ||
Jun 05, 2018 | 127.59 | 129.89 | 126.63 | 129.56 | 659,444 | +1.97(+1.54%) |
Jun 04, 2018 | 125.24 | 128.17 | 125.24 | 127.59 | 588,755 | +2.26(+1.80%) |