Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 130.06 | 130.06 | 130.06 | 0 | +1.12(+0.87%) | |
Aug 30, 2018 | 129.40 | 130.10 | 128.45 | 128.94 | 1,696,131 | -0.76(-0.59%) |
Aug 29, 2018 | 128.02 | 130.00 | 127.51 | 129.71 | 2,575,781 | +2.23(+1.75%) |
Aug 28, 2018 | 127.41 | 127.86 | 126.98 | 127.47 | 3,498,930 | +0.20(+0.16%) |
Aug 27, 2018 | 127.92 | 127.92 | 126.91 | 127.27 | 1,578,121 | +0.01(+0.01%) |
Aug 24, 2018 | 127.50 | 127.66 | 126.61 | 127.26 | 1,227,050 | +0.21(+0.17%) |
Aug 23, 2018 | 126.85 | 127.56 | 126.58 | 127.05 | 1,566,455 | +0.04(+0.03%) |
Aug 22, 2018 | 126.50 | 127.29 | 126.13 | 127.00 | 1,528,908 | +0.23(+0.18%) |
Aug 21, 2018 | 126.60 | 127.17 | 126.41 | 126.77 | 2,581,568 | +0.78(+0.62%) |
Aug 20, 2018 | 126.58 | 126.62 | 125.94 | 125.99 | 1,719,911 | -0.35(-0.27%) |
Aug 17, 2018 | 125.11 | 126.69 | 124.95 | 126.34 | 2,133,996 | +1.16(+0.93%) |
Aug 16, 2018 | 125.72 | 125.72 | 123.32 | 125.18 | 1,983,693 | +0.00(+0.00%) |
Aug 15, 2018 | 124.13 | 125.60 | 123.58 | 125.18 | 2,346,149 | +0.08(+0.06%) |
Aug 14, 2018 | 123.97 | 125.35 | 123.56 | 125.10 | 4,024,957 | +1.31(+1.06%) |
Aug 13, 2018 | 123.92 | 125.23 | 123.56 | 123.79 | 1,942,168 | +0.34(+0.27%) |
Aug 10, 2018 | 122.10 | 124.06 | 122.10 | 123.45 | 2,390,238 | +0.82(+0.67%) |
Aug 09, 2018 | 122.56 | 123.31 | 122.31 | 122.63 | 3,080,087 | +0.49(+0.40%) |
Aug 08, 2018 | 122.53 | 122.69 | 121.43 | 122.15 | 1,526,298 | -0.08(-0.07%) |
Aug 07, 2018 | 120.09 | 122.51 | 119.70 | 122.23 | 2,191,253 | +2.08(+1.73%) |
Aug 06, 2018 | 119.01 | 120.20 | 118.74 | 120.14 | 1,796,643 | +1.16(+0.98%) |
Aug 03, 2018 | 118.54 | 119.11 | 117.87 | 118.98 | 2,561,856 | +0.97(+0.83%) |
Aug 02, 2018 | 116.54 | 118.33 | 115.60 | 118.01 | 2,738,554 | +0.48(+0.41%) |
Aug 01, 2018 | 115.40 | 117.94 | 114.52 | 117.53 | 4,519,471 | -2.11(-1.76%) |
Jul 31, 2018 | 119.78 | 120.05 | 118.53 | 119.64 | 2,982,793 | +0.62(+0.52%) |
Jul 30, 2018 | 121.20 | 121.72 | 118.23 | 119.02 | 2,590,168 | -2.77(-2.27%) |
Jul 27, 2018 | 123.58 | 123.77 | 121.28 | 121.78 | 1,629,974 | -1.62(-1.31%) |
Jul 26, 2018 | 123.90 | 124.42 | 123.19 | 123.40 | 1,571,009 | +0.08(+0.06%) |
Jul 25, 2018 | 121.85 | 123.48 | 121.53 | 123.33 | 1,678,008 | +1.81(+1.49%) |
Jul 24, 2018 | 122.47 | 122.73 | 120.91 | 121.52 | 1,904,141 | -0.52(-0.43%) |
Jul 23, 2018 | 121.41 | 122.08 | 121.26 | 122.04 | 1,683,615 | +0.33(+0.27%) |
Jul 20, 2018 | 119.55 | 122.51 | 119.42 | 121.71 | 1,974,104 | +0.24(+0.20%) |
Jul 19, 2018 | 119.52 | 121.93 | 119.52 | 121.47 | 1,711,171 | -0.39(-0.32%) |
Jul 18, 2018 | 121.73 | 122.19 | 121.30 | 121.86 | 2,526,683 | +0.12(+0.10%) |
Jul 17, 2018 | 121.17 | 121.96 | 120.93 | 121.74 | 1,897,682 | +0.21(+0.17%) |
Jul 16, 2018 | 121.88 | 122.13 | 121.36 | 121.53 | 1,152,260 | -0.20(-0.16%) |
Jul 13, 2018 | 122.31 | 121.29 | 121.72 | 1,321,507 | -0.14(-0.12%) | |
Jul 12, 2018 | 121.96 | 120.55 | 121.86 | 1,536,608 | +1.89(+1.57%) | |
Jul 11, 2018 | 119.44 | 120.53 | 119.01 | 119.97 | 2,474,535 | -0.53(-0.44%) |
Jul 10, 2018 | 119.54 | 120.83 | 119.33 | 120.51 | 2,973,152 | +1.28(+1.08%) |
Jul 09, 2018 | 119.04 | 119.29 | 118.06 | 119.22 | 3,102,722 | +0.27(+0.22%) |
Jul 06, 2018 | 118.79 | 119.22 | 118.54 | 118.95 | 4,395,836 | +0.45(+0.38%) |
Jul 05, 2018 | 118.46 | 118.02 | 118.50 | 2,926,220 | +0.04(+0.04%) | |
Jul 03, 2018 | 118.46 | 118.46 | 118.46 | 0 | -1.06(-0.89%) | |
Jul 02, 2018 | 117.57 | 119.58 | 117.56 | 119.52 | 2,514,755 | +0.64(+0.54%) |
Jun 29, 2018 | 118.87 | 119.89 | 118.78 | 118.88 | 2,655,793 | -0.10(-0.08%) |
Jun 28, 2018 | 118.25 | 119.88 | 118.25 | 118.98 | 3,277,715 | +1.05(+0.89%) |
Jun 27, 2018 | 120.24 | 120.88 | 117.81 | 117.94 | 2,219,938 | -1.79(-1.50%) |
Jun 26, 2018 | 121.05 | 121.52 | 119.50 | 119.73 | 2,815,409 | -1.36(-1.13%) |
Jun 25, 2018 | 122.87 | 123.47 | 120.01 | 121.09 | 2,448,618 | -2.18(-1.77%) |
Jun 22, 2018 | 122.79 | 124.03 | 122.50 | 123.27 | 1,958,348 | +0.78(+0.64%) |
Jun 21, 2018 | 122.12 | 122.75 | 121.01 | 122.49 | 2,739,136 | +0.37(+0.31%) |
Jun 20, 2018 | 123.40 | 122.04 | 122.12 | 2,152,738 | -0.72(-0.58%) | |
Jun 19, 2018 | 122.41 | 123.06 | 121.81 | 122.84 | 2,315,595 | -0.35(-0.28%) |
Jun 18, 2018 | 122.78 | 123.56 | 122.13 | 123.18 | 2,292,611 | -0.51(-0.42%) |
Jun 15, 2018 | 124.05 | 123.92 | 123.70 | 3,945,778 | -0.22(-0.18%) | |
Jun 14, 2018 | 124.92 | 125.42 | 123.76 | 123.92 | 2,052,510 | -0.46(-0.37%) |
Jun 13, 2018 | 123.54 | 124.88 | 122.82 | 124.38 | 3,320,975 | +0.92(+0.75%) |
Jun 12, 2018 | 121.68 | 123.59 | 118.33 | 123.46 | 5,284,576 | +4.63(+3.89%) |
Jun 11, 2018 | 119.56 | 119.69 | 118.74 | 118.83 | 1,824,277 | -1.13(-0.94%) |
Jun 08, 2018 | 119.00 | 120.04 | 118.79 | 119.96 | 1,393,714 | +0.68(+0.57%) |
Jun 07, 2018 | 119.93 | 120.25 | 118.47 | 119.27 | 2,728,343 | -0.74(-0.61%) |
Jun 06, 2018 | 120.20 | 120.01 | 3,573,993 | +1.79(+1.51%) | ||
Jun 05, 2018 | 118.38 | 119.19 | 118.07 | 118.22 | 2,721,384 | -0.16(-0.13%) |
Jun 04, 2018 | 117.46 | 118.95 | 117.32 | 118.38 | 3,262,376 | +1.34(+1.15%) |