Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 121.82 | 121.82 | 121.82 | 0 | +0.20(+0.17%) | |
Aug 30, 2018 | 121.66 | 122.18 | 121.19 | 121.62 | 1,029,379 | -0.22(-0.18%) |
Aug 29, 2018 | 121.72 | 122.08 | 121.16 | 121.84 | 1,631,729 | +0.17(+0.14%) |
Aug 28, 2018 | 122.06 | 122.14 | 121.20 | 121.67 | 1,633,183 | -0.08(-0.07%) |
Aug 27, 2018 | 122.20 | 122.69 | 121.64 | 121.75 | 575,858 | -0.05(-0.04%) |
Aug 24, 2018 | 121.69 | 121.96 | 121.47 | 121.80 | 376,043 | +0.37(+0.31%) |
Aug 23, 2018 | 121.78 | 122.03 | 121.24 | 121.42 | 1,114,078 | -0.61(-0.50%) |
Aug 22, 2018 | 121.97 | 122.33 | 121.73 | 122.03 | 661,823 | +0.05(+0.04%) |
Aug 21, 2018 | 120.93 | 122.35 | 120.90 | 121.97 | 720,342 | +1.34(+1.11%) |
Aug 20, 2018 | 120.49 | 120.90 | 120.05 | 120.63 | 502,761 | +0.35(+0.29%) |
Aug 17, 2018 | 119.49 | 120.34 | 119.25 | 120.28 | 739,165 | +0.61(+0.51%) |
Aug 16, 2018 | 118.98 | 120.09 | 118.96 | 119.67 | 541,197 | +1.05(+0.89%) |
Aug 15, 2018 | 119.65 | 119.79 | 118.05 | 118.62 | 1,441,141 | -1.34(-1.11%) |
Aug 14, 2018 | 119.00 | 120.20 | 119.00 | 119.95 | 801,261 | +1.12(+0.94%) |
Aug 13, 2018 | 119.50 | 119.61 | 118.31 | 118.83 | 717,146 | -0.54(-0.45%) |
Aug 10, 2018 | 119.29 | 120.04 | 119.05 | 119.38 | 1,074,761 | -0.54(-0.45%) |
Aug 09, 2018 | 119.82 | 120.34 | 119.72 | 119.92 | 498,957 | +0.11(+0.09%) |
Aug 08, 2018 | 119.62 | 119.99 | 118.94 | 119.81 | 503,006 | +0.24(+0.20%) |
Aug 07, 2018 | 119.87 | 120.29 | 119.56 | 119.57 | 2,220,570 | +0.10(+0.08%) |
Aug 06, 2018 | 119.07 | 119.71 | 118.74 | 119.47 | 544,315 | +0.37(+0.31%) |
Aug 03, 2018 | 119.50 | 120.09 | 118.63 | 119.10 | 860,393 | -0.21(-0.18%) |
Aug 02, 2018 | 118.16 | 119.56 | 118.16 | 119.31 | 1,271,425 | +0.50(+0.42%) |
Aug 01, 2018 | 118.92 | 118.99 | 117.81 | 118.81 | 671,346 | -0.16(-0.13%) |
Jul 31, 2018 | 118.39 | 119.31 | 118.17 | 118.97 | 2,764,470 | +0.81(+0.69%) |
Jul 30, 2018 | 118.20 | 119.13 | 118.09 | 118.16 | 2,009,397 | +0.03(+0.02%) |
Jul 27, 2018 | 119.95 | 120.04 | 117.98 | 118.14 | 3,414,272 | -1.67(-1.39%) |
Jul 26, 2018 | 119.27 | 120.41 | 119.09 | 119.80 | 971,341 | +0.90(+0.76%) |
Jul 25, 2018 | 119.04 | 119.05 | 118.16 | 118.90 | 704,331 | -0.20(-0.17%) |
Jul 24, 2018 | 120.29 | 120.34 | 118.62 | 119.11 | 1,154,690 | -0.68(-0.56%) |
Jul 23, 2018 | 119.59 | 120.15 | 119.23 | 119.78 | 614,477 | +0.17(+0.14%) |
Jul 20, 2018 | 119.81 | 120.22 | 119.41 | 119.61 | 729,988 | -0.43(-0.36%) |
Jul 19, 2018 | 119.05 | 120.12 | 118.81 | 120.04 | 678,445 | +0.86(+0.72%) |
Jul 18, 2018 | 118.73 | 119.24 | 118.38 | 119.18 | 654,319 | +0.41(+0.35%) |
Jul 17, 2018 | 118.80 | 119.55 | 118.72 | 118.77 | 3,079,355 | -0.04(-0.04%) |
Jul 16, 2018 | 119.26 | 119.63 | 118.26 | 118.81 | 880,468 | -0.43(-0.36%) |
Jul 13, 2018 | 119.56 | 120.21 | 119.20 | 119.24 | 578,964 | -0.29(-0.25%) |
Jul 12, 2018 | 120.16 | 120.20 | 118.85 | 119.53 | 511,947 | -0.04(-0.04%) |
Jul 11, 2018 | 119.99 | 120.62 | 119.52 | 119.58 | 781,896 | -1.03(-0.86%) |
Jul 10, 2018 | 121.35 | 121.49 | 120.00 | 120.61 | 514,886 | -0.48(-0.40%) |
Jul 09, 2018 | 120.67 | 121.10 | 120.50 | 121.09 | 498,351 | +0.92(+0.76%) |
Jul 06, 2018 | 119.40 | 120.39 | 119.07 | 120.18 | 652,885 | +0.84(+0.70%) |
Jul 05, 2018 | 118.58 | 119.34 | 118.00 | 119.34 | 604,361 | +1.33(+1.13%) |
Jul 03, 2018 | 118.00 | 118.00 | 118.00 | 0 | +0.45(+0.38%) | |
Jul 02, 2018 | 116.39 | 117.56 | 116.09 | 117.56 | 1,132,421 | +0.70(+0.60%) |
Jun 29, 2018 | 118.01 | 116.86 | 116.86 | 827,371 | -0.28(-0.24%) | |
Jun 28, 2018 | 116.98 | 117.44 | 116.50 | 117.14 | 1,817,103 | +0.02(+0.01%) |
Jun 27, 2018 | 118.75 | 119.12 | 117.09 | 117.12 | 2,129,051 | -1.54(-1.30%) |
Jun 26, 2018 | 118.22 | 119.00 | 117.68 | 118.67 | 2,913,826 | +0.54(+0.46%) |
Jun 25, 2018 | 119.00 | 119.42 | 117.55 | 118.13 | 1,289,602 | -1.32(-1.11%) |
Jun 22, 2018 | 119.84 | 120.15 | 118.94 | 119.45 | 2,160,399 | +0.19(+0.16%) |
Jun 21, 2018 | 120.19 | 120.28 | 118.90 | 119.25 | 914,113 | -0.90(-0.75%) |
Jun 20, 2018 | 119.68 | 120.30 | 119.30 | 120.15 | 1,026,961 | +0.84(+0.70%) |
Jun 19, 2018 | 118.27 | 119.40 | 117.92 | 119.31 | 983,661 | +0.32(+0.27%) |
Jun 18, 2018 | 117.91 | 119.04 | 117.82 | 118.99 | 1,949,344 | +0.62(+0.52%) |
Jun 15, 2018 | 118.55 | 117.52 | 118.37 | 2,856,963 | -0.08(-0.07%) | |
Jun 14, 2018 | 118.56 | 118.63 | 117.74 | 118.45 | 1,013,545 | +0.27(+0.23%) |
Jun 13, 2018 | 118.88 | 118.99 | 118.10 | 118.19 | 1,266,282 | -0.68(-0.57%) |
Jun 12, 2018 | 119.05 | 119.36 | 118.44 | 118.87 | 657,593 | -0.13(-0.11%) |
Jun 11, 2018 | 119.06 | 119.38 | 118.73 | 119.00 | 858,107 | -0.04(-0.04%) |
Jun 08, 2018 | 118.97 | 119.28 | 118.68 | 119.05 | 542,340 | +0.09(+0.07%) |
Jun 07, 2018 | 119.08 | 119.41 | 118.57 | 118.96 | 606,668 | -0.05(-0.04%) |
Jun 06, 2018 | 119.01 | 118.16 | 119.00 | 333,897 | +0.74(+0.63%) | |
Jun 05, 2018 | 117.83 | 118.32 | 117.38 | 118.26 | 825,447 | +0.42(+0.35%) |
Jun 04, 2018 | 117.51 | 117.86 | 117.03 | 117.84 | 514,244 | +0.78(+0.67%) |