Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 131.34 | 131.34 | 131.34 | 0 | +0.84(+0.64%) | |
Aug 30, 2018 | 131.32 | 131.79 | 130.22 | 130.50 | 106,867 | -1.15(-0.88%) |
Aug 29, 2018 | 130.43 | 132.88 | 128.78 | 131.65 | 203,621 | +1.13(+0.87%) |
Aug 28, 2018 | 130.34 | 131.28 | 129.82 | 130.52 | 165,953 | +0.34(+0.26%) |
Aug 27, 2018 | 128.49 | 130.27 | 127.72 | 130.18 | 176,300 | +1.79(+1.40%) |
Aug 24, 2018 | 127.07 | 128.43 | 126.72 | 128.38 | 127,440 | +1.47(+1.16%) |
Aug 23, 2018 | 126.29 | 127.13 | 125.00 | 126.91 | 211,959 | +0.59(+0.46%) |
Aug 22, 2018 | 126.76 | 127.24 | 125.30 | 126.32 | 217,903 | -0.04(-0.03%) |
Aug 21, 2018 | 117.71 | 127.71 | 116.93 | 126.36 | 732,197 | -0.89(-0.70%) |
Aug 20, 2018 | 127.50 | 128.19 | 126.90 | 127.25 | 504,886 | +0.05(+0.04%) |
Aug 17, 2018 | 127.60 | 127.96 | 126.81 | 127.20 | 151,330 | -0.32(-0.25%) |
Aug 16, 2018 | 125.82 | 128.72 | 125.82 | 127.52 | 167,016 | +2.30(+1.84%) |
Aug 15, 2018 | 125.18 | 125.35 | 122.21 | 125.22 | 118,856 | -0.97(-0.77%) |
Aug 14, 2018 | 124.80 | 126.68 | 124.80 | 126.19 | 119,247 | +2.24(+1.81%) |
Aug 13, 2018 | 126.04 | 126.18 | 123.65 | 123.95 | 153,647 | -1.78(-1.42%) |
Aug 10, 2018 | 125.02 | 126.18 | 123.88 | 125.73 | 131,591 | +0.33(+0.26%) |
Aug 09, 2018 | 125.91 | 126.31 | 124.27 | 125.40 | 216,732 | -0.34(-0.27%) |
Aug 08, 2018 | 126.21 | 126.21 | 125.22 | 125.74 | 103,399 | -0.48(-0.38%) |
Aug 07, 2018 | 126.00 | 127.11 | 126.00 | 126.22 | 85,532 | +0.48(+0.38%) |
Aug 06, 2018 | 125.49 | 125.80 | 124.63 | 125.74 | 91,717 | +0.33(+0.26%) |
Aug 03, 2018 | 125.50 | 126.70 | 124.65 | 125.41 | 105,698 | +0.20(+0.16%) |
Aug 02, 2018 | 124.55 | 125.78 | 123.71 | 125.21 | 112,189 | +0.26(+0.21%) |
Aug 01, 2018 | 126.58 | 126.75 | 124.79 | 124.95 | 195,366 | -1.42(-1.13%) |
Jul 31, 2018 | 124.77 | 126.95 | 122.98 | 126.37 | 288,315 | +2.23(+1.80%) |
Jul 30, 2018 | 125.24 | 126.56 | 124.12 | 124.14 | 176,646 | -0.88(-0.70%) |
Jul 27, 2018 | 125.64 | 126.52 | 124.41 | 125.02 | 202,269 | -0.31(-0.25%) |
Jul 26, 2018 | 122.47 | 125.75 | 122.33 | 125.33 | 293,219 | +3.23(+2.65%) |
Jul 25, 2018 | 122.05 | 123.94 | 120.64 | 122.09 | 387,522 | -0.08(-0.06%) |
Jul 24, 2018 | 122.03 | 122.03 | 121.52 | 122.17 | 139,857 | +0.75(+0.62%) |
Jul 23, 2018 | 125.14 | 121.25 | 121.42 | 150,244 | -2.41(-1.95%) | |
Jul 20, 2018 | 123.32 | 124.86 | 123.21 | 123.83 | 419,971 | +0.34(+0.28%) |
Jul 19, 2018 | 123.09 | 123.61 | 121.98 | 123.49 | 174,519 | -0.03(-0.02%) |
Jul 18, 2018 | 122.71 | 123.84 | 121.94 | 123.52 | 192,271 | +0.96(+0.78%) |
Jul 17, 2018 | 121.64 | 122.76 | 121.52 | 122.56 | 157,281 | +1.05(+0.87%) |
Jul 16, 2018 | 123.82 | 123.82 | 120.86 | 121.50 | 171,186 | -2.39(-1.93%) |
Jul 13, 2018 | 123.55 | 125.18 | 123.55 | 123.89 | 172,388 | +0.47(+0.38%) |
Jul 12, 2018 | 122.98 | 123.49 | 121.95 | 123.42 | 141,931 | +0.92(+0.75%) |
Jul 11, 2018 | 123.81 | 123.81 | 121.79 | 122.50 | 161,451 | -1.84(-1.48%) |
Jul 10, 2018 | 125.26 | 125.62 | 123.38 | 124.34 | 174,780 | -0.39(-0.31%) |
Jul 09, 2018 | 122.27 | 124.95 | 122.27 | 124.72 | 195,576 | +3.12(+2.56%) |
Jul 06, 2018 | 122.50 | 123.04 | 121.46 | 121.61 | 159,639 | -1.12(-0.91%) |
Jul 05, 2018 | 120.71 | 122.90 | 120.28 | 122.73 | 390,219 | +2.69(+2.25%) |
Jul 03, 2018 | 120.03 | 120.03 | 120.03 | 0 | -0.98(-0.81%) | |
Jul 02, 2018 | 119.87 | 121.37 | 119.14 | 121.01 | 217,974 | +0.01(+0.01%) |
Jun 29, 2018 | 120.99 | 122.37 | 120.91 | 121.00 | 254,487 | +0.66(+0.55%) |
Jun 28, 2018 | 119.18 | 120.56 | 118.13 | 120.34 | 152,266 | +1.37(+1.15%) |
Jun 27, 2018 | 121.61 | 122.44 | 118.89 | 118.98 | 239,170 | -2.16(-1.78%) |
Jun 26, 2018 | 122.54 | 123.69 | 121.04 | 121.13 | 209,570 | -0.89(-0.73%) |
Jun 25, 2018 | 122.55 | 122.55 | 120.56 | 122.02 | 261,472 | -0.94(-0.77%) |
Jun 22, 2018 | 123.64 | 124.07 | 122.17 | 122.96 | 649,014 | +0.07(+0.05%) |
Jun 21, 2018 | 122.71 | 123.20 | 121.75 | 122.90 | 263,873 | -0.11(-0.09%) |
Jun 20, 2018 | 122.36 | 123.08 | 121.66 | 123.01 | 143,678 | +0.92(+0.76%) |
Jun 19, 2018 | 122.12 | 123.55 | 121.55 | 122.08 | 261,018 | -1.36(-1.10%) |
Jun 18, 2018 | 122.49 | 123.62 | 121.59 | 123.44 | 209,945 | +0.42(+0.34%) |
Jun 15, 2018 | 123.10 | 120.78 | 123.02 | 397,100 | +0.95(+0.78%) | |
Jun 14, 2018 | 122.24 | 122.96 | 121.49 | 122.07 | 158,884 | +0.44(+0.36%) |
Jun 13, 2018 | 124.20 | 124.20 | 121.37 | 121.62 | 182,170 | -2.42(-1.95%) |
Jun 12, 2018 | 124.70 | 125.84 | 123.13 | 124.05 | 146,005 | -0.67(-0.54%) |
Jun 11, 2018 | 125.59 | 126.62 | 123.59 | 124.71 | 135,449 | -0.54(-0.43%) |
Jun 08, 2018 | 124.05 | 125.34 | 123.79 | 125.25 | 200,807 | +1.22(+0.98%) |
Jun 07, 2018 | 124.32 | 124.70 | 122.87 | 124.04 | 139,617 | +0.16(+0.13%) |
Jun 06, 2018 | 122.97 | 123.91 | 122.84 | 123.88 | 214,720 | +0.56(+0.45%) |
Jun 05, 2018 | 122.03 | 124.22 | 122.03 | 123.32 | 313,234 | +1.61(+1.32%) |
Jun 04, 2018 | 119.88 | 121.77 | 119.22 | 121.71 | 195,422 | +2.30(+1.93%) |