Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 154.06 | 154.06 | 154.06 | 0 | +2.31(+1.52%) | |
Aug 30, 2018 | 151.71 | 153.34 | 151.03 | 151.75 | 532,831 | -1.13(-0.74%) |
Aug 29, 2018 | 151.37 | 153.26 | 151.28 | 152.88 | 420,028 | +1.58(+1.04%) |
Aug 28, 2018 | 151.14 | 151.92 | 148.46 | 151.30 | 726,485 | +0.86(+0.57%) |
Aug 27, 2018 | 150.96 | 152.55 | 149.47 | 150.44 | 654,891 | +0.53(+0.35%) |
Aug 24, 2018 | 145.84 | 149.92 | 145.69 | 149.91 | 845,983 | +4.66(+3.21%) |
Aug 23, 2018 | 144.97 | 147.31 | 144.38 | 145.25 | 508,246 | +0.89(+0.62%) |
Aug 22, 2018 | 141.76 | 144.75 | 141.27 | 144.36 | 557,847 | +1.29(+0.90%) |
Aug 21, 2018 | 140.69 | 144.01 | 140.65 | 143.06 | 834,490 | +2.42(+1.72%) |
Aug 20, 2018 | 139.00 | 141.07 | 137.25 | 140.64 | 690,307 | +1.73(+1.24%) |
Aug 17, 2018 | 137.08 | 139.41 | 135.77 | 138.91 | 759,894 | +1.60(+1.16%) |
Aug 16, 2018 | 136.06 | 137.74 | 134.74 | 137.31 | 833,103 | +2.66(+1.98%) |
Aug 15, 2018 | 135.44 | 137.38 | 133.27 | 134.65 | 719,040 | -2.30(-1.68%) |
Aug 14, 2018 | 134.30 | 137.24 | 131.69 | 136.96 | 627,417 | +3.28(+2.45%) |
Aug 13, 2018 | 134.66 | 135.92 | 133.16 | 133.68 | 401,475 | -1.15(-0.85%) |
Aug 10, 2018 | 132.18 | 135.20 | 131.61 | 134.83 | 643,398 | +1.90(+1.43%) |
Aug 09, 2018 | 133.95 | 135.23 | 132.80 | 132.94 | 538,311 | -0.98(-0.73%) |
Aug 08, 2018 | 133.96 | 135.37 | 132.24 | 133.92 | 460,585 | +0.44(+0.33%) |
Aug 07, 2018 | 134.10 | 135.87 | 132.49 | 133.48 | 604,742 | -0.08(-0.06%) |
Aug 06, 2018 | 132.13 | 134.28 | 131.64 | 133.56 | 863,747 | +1.65(+1.25%) |
Aug 03, 2018 | 134.08 | 134.57 | 129.85 | 131.91 | 1,892,134 | -2.19(-1.64%) |
Aug 02, 2018 | 124.31 | 134.92 | 124.28 | 134.11 | 2,153,166 | +9.03(+7.22%) |
Aug 01, 2018 | 115.26 | 127.12 | 114.21 | 125.08 | 4,398,882 | +19.55(+18.53%) |
Jul 31, 2018 | 103.18 | 105.74 | 100.18 | 105.52 | 1,767,756 | +3.11(+3.04%) |
Jul 30, 2018 | 107.02 | 107.27 | 101.77 | 102.42 | 775,558 | -4.86(-4.53%) |
Jul 27, 2018 | 112.10 | 112.33 | 105.33 | 107.27 | 727,170 | -4.64(-4.14%) |
Jul 26, 2018 | 110.99 | 112.75 | 109.28 | 111.91 | 467,827 | +0.07(+0.06%) |
Jul 25, 2018 | 108.85 | 112.20 | 108.85 | 111.84 | 441,380 | +2.71(+2.48%) |
Jul 24, 2018 | 112.52 | 113.13 | 108.09 | 109.13 | 571,580 | -2.85(-2.55%) |
Jul 23, 2018 | 110.97 | 112.33 | 109.40 | 111.98 | 418,358 | +0.98(+0.89%) |
Jul 20, 2018 | 111.20 | 111.66 | 110.61 | 111.00 | 429,733 | +0.20(+0.18%) |
Jul 19, 2018 | 111.11 | 111.90 | 109.75 | 110.80 | 468,649 | +0.43(+0.39%) |
Jul 18, 2018 | 110.09 | 110.68 | 109.03 | 110.37 | 447,128 | +0.40(+0.36%) |
Jul 17, 2018 | 107.98 | 110.76 | 106.81 | 109.97 | 409,256 | +0.90(+0.83%) |
Jul 16, 2018 | 109.54 | 110.18 | 108.56 | 109.07 | 288,541 | -0.37(-0.34%) |
Jul 13, 2018 | 109.76 | 110.42 | 108.47 | 109.44 | 420,239 | -0.32(-0.29%) |
Jul 12, 2018 | 106.98 | 110.04 | 106.65 | 109.75 | 798,885 | +3.55(+3.34%) |
Jul 11, 2018 | 103.74 | 106.91 | 103.74 | 106.21 | 578,030 | +1.39(+1.33%) |
Jul 10, 2018 | 104.35 | 105.39 | 103.14 | 104.82 | 462,741 | +0.67(+0.64%) |
Jul 09, 2018 | 103.54 | 104.35 | 101.55 | 104.15 | 597,094 | +1.38(+1.34%) |
Jul 06, 2018 | 101.05 | 103.11 | 100.22 | 102.77 | 377,432 | +2.10(+2.08%) |
Jul 05, 2018 | 100.66 | 101.35 | 99.53 | 100.68 | 672,363 | +0.70(+0.70%) |
Jul 03, 2018 | 99.98 | 99.98 | 99.98 | 0 | -0.57(-0.56%) | |
Jul 02, 2018 | 97.22 | 100.63 | 96.52 | 100.55 | 635,987 | +2.39(+2.44%) |
Jun 29, 2018 | 99.71 | 100.89 | 98.03 | 98.15 | 787,092 | -1.19(-1.20%) |
Jun 28, 2018 | 96.12 | 99.93 | 95.78 | 99.35 | 759,219 | +2.74(+2.84%) |
Jun 27, 2018 | 101.60 | 102.45 | 96.40 | 96.61 | 995,658 | -4.36(-4.32%) |
Jun 26, 2018 | 100.32 | 102.07 | 100.00 | 100.97 | 1,038,761 | +1.21(+1.21%) |
Jun 25, 2018 | 105.95 | 106.15 | 98.89 | 99.75 | 1,759,909 | -6.73(-6.32%) |
Jun 22, 2018 | 109.15 | 109.30 | 105.36 | 106.49 | 5,242,631 | -2.59(-2.38%) |
Jun 21, 2018 | 112.36 | 112.58 | 107.70 | 109.08 | 855,994 | -2.80(-2.50%) |
Jun 20, 2018 | 113.15 | 114.75 | 111.71 | 111.88 | 764,078 | -1.02(-0.91%) |
Jun 19, 2018 | 112.31 | 113.11 | 108.88 | 112.90 | 818,727 | -0.45(-0.39%) |
Jun 18, 2018 | 111.57 | 114.40 | 110.48 | 113.35 | 750,979 | +1.50(+1.34%) |
Jun 15, 2018 | 112.77 | 112.89 | 111.85 | 790,380 | -1.04(-0.92%) | |
Jun 14, 2018 | 111.33 | 114.11 | 111.33 | 112.89 | 888,341 | +1.94(+1.75%) |
Jun 13, 2018 | 109.26 | 112.97 | 109.26 | 110.96 | 1,029,023 | +1.26(+1.15%) |
Jun 12, 2018 | 106.28 | 110.10 | 106.28 | 109.69 | 785,664 | +3.78(+3.57%) |
Jun 11, 2018 | 105.05 | 106.17 | 104.84 | 105.91 | 441,208 | +1.16(+1.11%) |
Jun 08, 2018 | 102.39 | 104.78 | 101.80 | 104.75 | 674,719 | +2.41(+2.36%) |
Jun 07, 2018 | 108.75 | 108.85 | 101.55 | 102.34 | 912,669 | -6.36(-5.85%) |
Jun 06, 2018 | 107.86 | 108.69 | 556,630 | -0.42(-0.38%) | ||
Jun 05, 2018 | 107.18 | 109.73 | 107.14 | 109.11 | 636,133 | +1.93(+1.80%) |
Jun 04, 2018 | 104.95 | 107.64 | 104.95 | 107.18 | 778,927 | +2.33(+2.23%) |