Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 128.20 | 128.20 | 128.20 | 0 | -0.93(-0.72%) | |
Aug 30, 2018 | 129.72 | 130.71 | 128.87 | 129.13 | 805,604 | -1.31(-1.00%) |
Aug 29, 2018 | 129.79 | 130.91 | 129.25 | 130.44 | 1,037,221 | +1.20(+0.93%) |
Aug 28, 2018 | 129.38 | 129.87 | 128.92 | 129.24 | 967,524 | -0.33(-0.26%) |
Aug 27, 2018 | 128.06 | 130.45 | 128.06 | 129.58 | 1,273,009 | +1.65(+1.29%) |
Aug 24, 2018 | 126.79 | 128.55 | 126.62 | 127.93 | 907,478 | +1.28(+1.01%) |
Aug 23, 2018 | 126.61 | 127.41 | 125.71 | 126.65 | 1,768,537 | +0.04(+0.03%) |
Aug 22, 2018 | 127.92 | 128.66 | 126.14 | 126.61 | 2,468,797 | -2.27(-1.76%) |
Aug 21, 2018 | 128.89 | 129.97 | 128.63 | 128.88 | 1,370,526 | -0.05(-0.04%) |
Aug 20, 2018 | 128.24 | 129.42 | 128.11 | 128.93 | 1,105,464 | +0.52(+0.40%) |
Aug 17, 2018 | 128.48 | 129.03 | 127.31 | 128.41 | 875,610 | -0.17(-0.13%) |
Aug 16, 2018 | 130.62 | 130.64 | 128.33 | 128.58 | 1,037,445 | -0.49(-0.38%) |
Aug 15, 2018 | 129.90 | 130.57 | 127.72 | 129.07 | 1,419,296 | -1.75(-1.34%) |
Aug 14, 2018 | 129.36 | 131.55 | 128.92 | 130.82 | 1,432,398 | +1.96(+1.52%) |
Aug 13, 2018 | 129.85 | 130.13 | 128.52 | 128.86 | 825,083 | -0.39(-0.30%) |
Aug 10, 2018 | 129.52 | 130.46 | 128.28 | 129.25 | 1,100,201 | -0.83(-0.64%) |
Aug 09, 2018 | 128.34 | 131.87 | 128.25 | 130.09 | 2,016,289 | +1.01(+0.78%) |
Aug 08, 2018 | 130.01 | 130.36 | 128.41 | 129.08 | 1,097,929 | -1.30(-1.00%) |
Aug 07, 2018 | 131.32 | 131.66 | 130.30 | 130.38 | 763,178 | -0.05(-0.04%) |
Aug 06, 2018 | 129.17 | 131.22 | 128.63 | 130.43 | 1,491,448 | +0.97(+0.75%) |
Aug 03, 2018 | 130.27 | 130.43 | 129.15 | 129.46 | 1,329,385 | -0.74(-0.56%) |
Aug 02, 2018 | 129.25 | 130.72 | 128.63 | 130.19 | 1,419,053 | -0.86(-0.66%) |
Aug 01, 2018 | 130.52 | 131.99 | 129.80 | 131.06 | 1,345,121 | -0.11(-0.08%) |
Jul 31, 2018 | 131.98 | 132.18 | 129.56 | 131.16 | 1,813,888 | -0.95(-0.72%) |
Jul 30, 2018 | 134.26 | 135.67 | 131.73 | 132.11 | 2,355,696 | -2.92(-2.16%) |
Jul 27, 2018 | 135.31 | 136.97 | 132.63 | 135.03 | 7,458,556 | +11.75(+9.53%) |
Jul 26, 2018 | 125.17 | 125.97 | 122.58 | 123.28 | 2,609,201 | -1.72(-1.38%) |
Jul 25, 2018 | 125.24 | 123.26 | 125.01 | 1,923,292 | +0.31(+0.25%) | |
Jul 24, 2018 | 125.05 | 126.32 | 123.90 | 124.69 | 1,809,536 | +0.84(+0.68%) |
Jul 23, 2018 | 122.91 | 123.97 | 121.68 | 123.85 | 2,045,602 | +0.86(+0.70%) |
Jul 20, 2018 | 124.78 | 125.08 | 122.82 | 122.99 | 1,385,420 | -2.26(-1.81%) |
Jul 19, 2018 | 124.76 | 125.97 | 124.37 | 125.25 | 1,094,227 | +0.31(+0.25%) |
Jul 18, 2018 | 125.85 | 127.17 | 124.72 | 124.94 | 1,232,462 | -1.27(-1.01%) |
Jul 17, 2018 | 123.23 | 126.90 | 123.23 | 126.21 | 1,588,690 | +2.09(+1.68%) |
Jul 16, 2018 | 124.29 | 124.95 | 123.72 | 124.13 | 916,474 | -0.28(-0.23%) |
Jul 13, 2018 | 123.51 | 124.41 | 1,005,033 | -0.41(-0.33%) | ||
Jul 12, 2018 | 122.78 | 125.38 | 122.63 | 124.82 | 1,051,899 | +2.19(+1.78%) |
Jul 11, 2018 | 123.61 | 124.44 | 121.33 | 122.64 | 1,123,935 | -2.08(-1.67%) |
Jul 10, 2018 | 124.70 | 125.40 | 123.82 | 124.72 | 878,038 | +0.25(+0.20%) |
Jul 09, 2018 | 123.90 | 125.17 | 123.41 | 124.47 | 1,014,271 | +0.99(+0.80%) |
Jul 06, 2018 | 121.80 | 123.63 | 120.95 | 123.48 | 943,561 | +2.13(+1.75%) |
Jul 05, 2018 | 121.19 | 121.44 | 120.27 | 121.35 | 1,197,149 | +0.57(+0.47%) |
Jul 03, 2018 | 120.78 | 120.78 | 120.78 | 0 | +1.42(+1.19%) | |
Jul 02, 2018 | 117.23 | 119.51 | 117.19 | 119.36 | 1,250,439 | +1.58(+1.34%) |
Jun 29, 2018 | 119.19 | 119.34 | 117.14 | 117.79 | 1,225,569 | -0.30(-0.26%) |
Jun 28, 2018 | 117.77 | 118.81 | 116.43 | 118.09 | 1,344,465 | +0.16(+0.13%) |
Jun 27, 2018 | 120.18 | 120.76 | 117.90 | 117.93 | 928,910 | -1.66(-1.39%) |
Jun 26, 2018 | 120.30 | 120.40 | 118.80 | 119.59 | 1,049,425 | -0.84(-0.70%) |
Jun 25, 2018 | 121.59 | 122.20 | 119.42 | 120.43 | 1,533,834 | -1.90(-1.55%) |
Jun 22, 2018 | 122.09 | 123.10 | 121.59 | 122.33 | 1,528,176 | +1.18(+0.97%) |
Jun 21, 2018 | 123.12 | 123.86 | 120.81 | 121.16 | 1,244,574 | -1.24(-1.02%) |
Jun 20, 2018 | 122.20 | 122.91 | 121.65 | 122.40 | 946,859 | +0.22(+0.18%) |
Jun 19, 2018 | 121.53 | 122.83 | 121.10 | 122.18 | 1,288,132 | -0.58(-0.47%) |
Jun 18, 2018 | 121.31 | 123.09 | 121.15 | 122.75 | 1,233,191 | +1.12(+0.92%) |
Jun 15, 2018 | 121.11 | 121.11 | 121.64 | 1,441,300 | +0.53(+0.44%) | |
Jun 14, 2018 | 120.22 | 121.42 | 119.81 | 121.11 | 1,266,973 | +1.22(+1.01%) |
Jun 13, 2018 | 121.95 | 121.95 | 119.26 | 119.89 | 946,572 | -2.01(-1.65%) |
Jun 12, 2018 | 121.42 | 122.22 | 120.97 | 121.90 | 1,255,139 | +0.75(+0.62%) |
Jun 11, 2018 | 118.19 | 122.10 | 118.19 | 121.15 | 1,809,796 | +2.68(+2.26%) |
Jun 08, 2018 | 117.30 | 118.81 | 116.95 | 118.47 | 2,259,895 | +0.54(+0.46%) |
Jun 07, 2018 | 119.96 | 120.73 | 116.83 | 117.93 | 2,785,249 | -2.03(-1.69%) |
Jun 06, 2018 | 120.75 | 119.96 | 2,775,481 | +2.19(+1.86%) | ||
Jun 05, 2018 | 116.56 | 118.55 | 116.56 | 117.78 | 4,058,601 | +1.27(+1.09%) |
Jun 04, 2018 | 118.19 | 119.42 | 116.34 | 116.50 | 1,752,912 | -1.12(-0.95%) |