Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 122.24 | 122.24 | 122.24 | 0 | -0.56(-0.46%) | |
Aug 30, 2018 | 122.73 | 123.21 | 121.78 | 122.80 | 757,986 | -0.01(-0.01%) |
Aug 29, 2018 | 120.48 | 123.64 | 119.85 | 122.81 | 1,697,987 | +2.51(+2.09%) |
Aug 28, 2018 | 120.32 | 122.36 | 119.70 | 120.30 | 1,712,222 | +0.33(+0.28%) |
Aug 27, 2018 | 118.28 | 121.01 | 117.75 | 119.97 | 961,019 | +2.47(+2.10%) |
Aug 24, 2018 | 117.01 | 117.95 | 116.68 | 117.50 | 622,400 | +0.70(+0.60%) |
Aug 23, 2018 | 117.31 | 117.93 | 116.27 | 116.80 | 718,817 | -0.90(-0.76%) |
Aug 22, 2018 | 116.52 | 118.15 | 115.46 | 117.70 | 857,826 | +0.71(+0.61%) |
Aug 21, 2018 | 116.01 | 117.25 | 115.81 | 116.99 | 1,017,539 | +0.82(+0.71%) |
Aug 20, 2018 | 118.47 | 118.47 | 115.65 | 116.17 | 1,342,684 | +0.17(+0.15%) |
Aug 17, 2018 | 117.07 | 117.28 | 115.45 | 116.00 | 1,109,400 | -1.28(-1.09%) |
Aug 16, 2018 | 115.97 | 118.33 | 114.40 | 117.28 | 1,410,453 | +1.96(+1.70%) |
Aug 15, 2018 | 118.90 | 118.90 | 115.08 | 115.32 | 1,807,066 | -4.36(-3.64%) |
Aug 14, 2018 | 118.86 | 120.61 | 118.61 | 119.68 | 880,659 | +1.31(+1.11%) |
Aug 13, 2018 | 118.96 | 119.99 | 118.25 | 118.37 | 1,256,718 | -0.51(-0.43%) |
Aug 10, 2018 | 119.54 | 119.97 | 118.15 | 118.88 | 1,027,300 | -1.26(-1.05%) |
Aug 09, 2018 | 121.10 | 121.40 | 119.37 | 120.14 | 1,421,354 | -0.20(-0.17%) |
Aug 08, 2018 | 122.23 | 122.39 | 119.80 | 120.34 | 1,677,089 | -2.06(-1.68%) |
Aug 07, 2018 | 122.24 | 123.34 | 121.13 | 122.40 | 1,705,012 | -0.96(-0.78%) |
Aug 06, 2018 | 123.18 | 123.70 | 120.54 | 123.36 | 1,930,169 | -0.31(-0.25%) |
Aug 03, 2018 | 126.99 | 128.00 | 122.81 | 123.67 | 2,495,500 | -2.34(-1.86%) |
Aug 02, 2018 | 130.97 | 131.43 | 124.85 | 126.01 | 3,143,521 | -6.98(-5.25%) |
Aug 01, 2018 | 132.33 | 133.72 | 131.77 | 132.99 | 1,284,252 | +0.03(+0.02%) |
Jul 31, 2018 | 132.22 | 133.47 | 130.89 | 132.96 | 1,482,026 | +1.45(+1.10%) |
Jul 30, 2018 | 131.44 | 132.45 | 129.41 | 131.51 | 1,596,156 | -0.32(-0.24%) |
Jul 27, 2018 | 136.61 | 136.90 | 130.50 | 131.83 | 2,464,000 | -4.68(-3.43%) |
Jul 26, 2018 | 137.86 | 138.77 | 131.21 | 136.51 | 2,462,208 | -0.67(-0.49%) |
Jul 25, 2018 | 137.62 | 134.25 | 137.18 | 1,406,770 | +1.88(+1.39%) | |
Jul 24, 2018 | 135.68 | 137.33 | 134.42 | 135.30 | 1,320,357 | +0.72(+0.53%) |
Jul 23, 2018 | 135.16 | 135.17 | 133.45 | 134.58 | 1,200,355 | -0.58(-0.43%) |
Jul 20, 2018 | 134.93 | 135.78 | 134.01 | 135.16 | 1,425,193 | +0.07(+0.05%) |
Jul 19, 2018 | 135.17 | 135.86 | 134.34 | 135.09 | 1,301,406 | -0.56(-0.41%) |
Jul 18, 2018 | 135.83 | 135.97 | 134.44 | 135.65 | 977,556 | -0.75(-0.55%) |
Jul 17, 2018 | 133.94 | 137.90 | 133.78 | 136.40 | 1,543,322 | +1.82(+1.35%) |
Jul 16, 2018 | 136.27 | 136.87 | 133.80 | 134.58 | 1,132,149 | -1.29(-0.95%) |
Jul 13, 2018 | 134.48 | 136.47 | 134.00 | 135.87 | 1,574,398 | +1.58(+1.18%) |
Jul 12, 2018 | 131.77 | 134.33 | 131.50 | 134.29 | 1,618,371 | +3.17(+2.42%) |
Jul 11, 2018 | 131.11 | 131.79 | 129.71 | 131.12 | 825,042 | -0.79(-0.60%) |
Jul 10, 2018 | 131.64 | 132.03 | 130.44 | 131.91 | 894,489 | +0.33(+0.25%) |
Jul 09, 2018 | 132.93 | 132.99 | 129.81 | 131.58 | 1,480,543 | -0.62(-0.47%) |
Jul 06, 2018 | 129.10 | 132.48 | 128.27 | 132.20 | 1,464,468 | +4.12(+3.22%) |
Jul 05, 2018 | 126.83 | 128.74 | 125.51 | 128.08 | 1,099,215 | +2.32(+1.84%) |
Jul 03, 2018 | 125.76 | 125.76 | 125.76 | 0 | +0.76(+0.61%) | |
Jul 02, 2018 | 124.17 | 125.22 | 122.00 | 125.00 | 1,294,989 | +0.85(+0.68%) |
Jun 29, 2018 | 122.48 | 125.25 | 122.48 | 124.15 | 1,095,553 | +2.49(+2.05%) |
Jun 28, 2018 | 121.80 | 123.58 | 119.57 | 121.66 | 1,335,092 | -0.18(-0.15%) |
Jun 27, 2018 | 122.67 | 124.28 | 120.69 | 121.84 | 1,189,004 | -0.59(-0.48%) |
Jun 26, 2018 | 125.05 | 125.90 | 121.87 | 122.43 | 1,227,037 | -2.40(-1.92%) |
Jun 25, 2018 | 126.89 | 127.14 | 123.67 | 124.83 | 1,427,884 | -2.74(-2.15%) |
Jun 22, 2018 | 125.71 | 128.57 | 125.37 | 127.57 | 2,326,965 | +1.76(+1.40%) |
Jun 21, 2018 | 124.15 | 126.14 | 123.86 | 125.81 | 1,495,960 | +1.29(+1.04%) |
Jun 20, 2018 | 122.39 | 124.77 | 121.86 | 124.52 | 1,044,112 | +2.61(+2.14%) |
Jun 19, 2018 | 117.72 | 122.50 | 117.72 | 121.91 | 1,208,928 | +3.24(+2.73%) |
Jun 18, 2018 | 120.05 | 120.50 | 117.30 | 118.67 | 1,281,308 | -2.85(-2.35%) |
Jun 15, 2018 | 121.85 | 120.16 | 121.52 | 2,212,231 | +1.36(+1.13%) | |
Jun 14, 2018 | 118.83 | 120.54 | 118.26 | 120.16 | 1,029,966 | +1.96(+1.66%) |
Jun 13, 2018 | 117.58 | 119.85 | 117.16 | 118.20 | 1,143,997 | +0.62(+0.53%) |
Jun 12, 2018 | 116.45 | 118.59 | 115.67 | 117.58 | 1,338,749 | +0.88(+0.75%) |
Jun 11, 2018 | 118.12 | 118.31 | 116.08 | 116.70 | 853,621 | -1.63(-1.38%) |
Jun 08, 2018 | 118.53 | 118.87 | 116.47 | 118.33 | 1,010,311 | -0.28(-0.24%) |
Jun 07, 2018 | 120.74 | 121.65 | 117.88 | 118.61 | 1,167,442 | -2.00(-1.66%) |
Jun 06, 2018 | 120.86 | 120.61 | 828,470 | +1.33(+1.12%) | ||
Jun 05, 2018 | 120.20 | 120.69 | 117.80 | 119.28 | 898,319 | -0.50(-0.42%) |
Jun 04, 2018 | 118.99 | 120.63 | 118.27 | 119.78 | 1,501,483 | +0.77(+0.65%) |