Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 127.28 | 127.28 | 127.28 | 0 | +0.56(+0.44%) | |
Aug 30, 2018 | 127.10 | 127.20 | 126.13 | 126.72 | 679,916 | -0.48(-0.38%) |
Aug 29, 2018 | 125.94 | 127.55 | 125.16 | 127.20 | 818,461 | +1.22(+0.97%) |
Aug 28, 2018 | 126.08 | 127.51 | 125.49 | 125.98 | 1,117,420 | +0.28(+0.23%) |
Aug 27, 2018 | 126.38 | 126.48 | 125.20 | 125.69 | 888,780 | -0.26(-0.20%) |
Aug 24, 2018 | 128.43 | 128.43 | 125.78 | 125.95 | 744,894 | -2.50(-1.95%) |
Aug 23, 2018 | 127.77 | 129.29 | 127.64 | 128.45 | 918,181 | +1.24(+0.97%) |
Aug 22, 2018 | 126.98 | 127.69 | 126.58 | 127.21 | 474,996 | +0.01(+0.01%) |
Aug 21, 2018 | 125.88 | 127.57 | 125.77 | 127.20 | 819,144 | +1.35(+1.08%) |
Aug 20, 2018 | 126.06 | 126.93 | 124.46 | 125.85 | 1,497,190 | -0.23(-0.18%) |
Aug 17, 2018 | 123.09 | 126.11 | 122.43 | 126.08 | 952,594 | +3.15(+2.57%) |
Aug 16, 2018 | 122.63 | 123.61 | 122.57 | 122.92 | 514,501 | +0.69(+0.57%) |
Aug 15, 2018 | 122.37 | 122.53 | 121.07 | 122.23 | 568,938 | -0.46(-0.38%) |
Aug 14, 2018 | 122.41 | 123.32 | 122.23 | 122.69 | 610,607 | +0.64(+0.53%) |
Aug 13, 2018 | 121.55 | 123.06 | 121.14 | 122.05 | 677,568 | +0.45(+0.37%) |
Aug 10, 2018 | 120.87 | 121.98 | 120.40 | 121.60 | 429,005 | -0.04(-0.03%) |
Aug 09, 2018 | 120.75 | 122.25 | 120.57 | 121.63 | 533,290 | +0.87(+0.72%) |
Aug 08, 2018 | 121.21 | 121.67 | 120.23 | 120.76 | 341,802 | -0.08(-0.07%) |
Aug 07, 2018 | 121.53 | 121.61 | 120.78 | 120.85 | 472,124 | -0.45(-0.38%) |
Aug 06, 2018 | 121.01 | 121.52 | 120.43 | 121.30 | 809,288 | +0.27(+0.23%) |
Aug 03, 2018 | 119.13 | 121.09 | 118.62 | 121.03 | 577,109 | +1.88(+1.57%) |
Aug 02, 2018 | 118.22 | 119.34 | 118.00 | 119.15 | 586,338 | +0.53(+0.45%) |
Aug 01, 2018 | 118.50 | 119.87 | 117.90 | 118.62 | 1,021,589 | -0.27(-0.22%) |
Jul 31, 2018 | 119.40 | 121.34 | 118.78 | 118.89 | 1,119,340 | -0.05(-0.04%) |
Jul 30, 2018 | 116.66 | 119.51 | 116.53 | 118.93 | 1,001,578 | +1.95(+1.67%) |
Jul 27, 2018 | 116.47 | 117.22 | 115.23 | 116.98 | 1,263,264 | +0.23(+0.19%) |
Jul 26, 2018 | 117.11 | 118.41 | 114.48 | 116.76 | 3,145,506 | -4.22(-3.48%) |
Jul 25, 2018 | 120.43 | 121.44 | 120.43 | 120.97 | 1,215,449 | +0.48(+0.40%) |
Jul 24, 2018 | 121.00 | 121.00 | 119.68 | 120.49 | 755,498 | +0.10(+0.09%) |
Jul 23, 2018 | 119.80 | 120.95 | 119.51 | 120.38 | 640,120 | +0.54(+0.45%) |
Jul 20, 2018 | 118.90 | 120.19 | 118.90 | 119.84 | 616,220 | +0.62(+0.52%) |
Jul 19, 2018 | 119.51 | 119.93 | 118.58 | 119.23 | 572,241 | -0.32(-0.27%) |
Jul 18, 2018 | 119.27 | 119.75 | 118.93 | 119.55 | 1,072,635 | +0.30(+0.25%) |
Jul 17, 2018 | 119.78 | 119.94 | 118.86 | 119.25 | 909,458 | -0.72(-0.60%) |
Jul 16, 2018 | 120.30 | 120.70 | 119.18 | 119.97 | 687,547 | -0.33(-0.28%) |
Jul 13, 2018 | 121.78 | 121.83 | 120.21 | 120.30 | 811,500 | -1.48(-1.21%) |
Jul 12, 2018 | 122.15 | 122.30 | 121.34 | 121.78 | 1,022,126 | -0.11(-0.09%) |
Jul 11, 2018 | 121.55 | 122.50 | 120.87 | 121.88 | 927,509 | +0.03(+0.02%) |
Jul 10, 2018 | 121.94 | 122.26 | 121.60 | 121.85 | 633,400 | +0.09(+0.08%) |
Jul 09, 2018 | 120.98 | 122.06 | 120.98 | 121.76 | 975,338 | +1.22(+1.01%) |
Jul 06, 2018 | 119.50 | 120.85 | 119.29 | 120.53 | 376,881 | +1.01(+0.85%) |
Jul 05, 2018 | 118.61 | 119.59 | 117.87 | 119.52 | 401,137 | +1.93(+1.64%) |
Jul 03, 2018 | 117.59 | 117.59 | 117.59 | 0 | -0.09(-0.08%) | |
Jul 02, 2018 | 117.32 | 117.77 | 116.22 | 117.68 | 711,927 | -0.83(-0.70%) |
Jun 29, 2018 | 119.45 | 120.62 | 118.46 | 118.52 | 1,491,215 | -0.99(-0.83%) |
Jun 28, 2018 | 116.17 | 119.59 | 115.72 | 119.51 | 1,558,716 | +3.00(+2.58%) |
Jun 27, 2018 | 117.77 | 118.90 | 116.45 | 116.51 | 1,393,020 | -1.39(-1.18%) |
Jun 26, 2018 | 118.10 | 118.35 | 117.52 | 117.90 | 1,264,935 | -0.11(-0.10%) |
Jun 25, 2018 | 119.70 | 119.93 | 117.72 | 118.02 | 711,687 | -1.91(-1.60%) |
Jun 22, 2018 | 120.99 | 121.42 | 119.77 | 119.93 | 1,781,977 | -0.59(-0.49%) |
Jun 21, 2018 | 121.00 | 121.76 | 120.08 | 120.52 | 963,298 | -0.77(-0.63%) |
Jun 20, 2018 | 119.73 | 121.71 | 119.20 | 121.28 | 1,262,601 | +1.90(+1.59%) |
Jun 19, 2018 | 117.03 | 119.57 | 116.74 | 119.38 | 1,466,285 | +1.16(+0.99%) |
Jun 18, 2018 | 117.25 | 118.35 | 117.25 | 118.22 | 804,298 | +0.74(+0.63%) |
Jun 15, 2018 | 118.74 | 116.91 | 117.48 | 1,230,241 | -1.26(-1.06%) | |
Jun 14, 2018 | 118.66 | 119.48 | 118.64 | 118.74 | 1,493,486 | +0.25(+0.21%) |
Jun 13, 2018 | 118.37 | 119.04 | 118.03 | 118.49 | 858,868 | +0.41(+0.34%) |
Jun 12, 2018 | 117.72 | 118.08 | 116.99 | 118.08 | 964,550 | +0.20(+0.17%) |
Jun 11, 2018 | 121.19 | 121.38 | 117.74 | 117.88 | 1,981,317 | -3.20(-2.64%) |
Jun 08, 2018 | 119.87 | 121.16 | 119.23 | 121.08 | 1,209,151 | +1.26(+1.05%) |
Jun 07, 2018 | 118.49 | 120.04 | 118.22 | 119.83 | 2,108,538 | +1.68(+1.42%) |
Jun 06, 2018 | 119.01 | 118.15 | 2,836,199 | +6.82(+6.13%) | ||
Jun 05, 2018 | 110.72 | 112.32 | 110.61 | 111.33 | 859,621 | +0.69(+0.63%) |
Jun 04, 2018 | 108.50 | 110.73 | 108.50 | 110.64 | 1,536,352 | +2.37(+2.19%) |