Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 122.22 | 122.22 | 122.22 | 0 | -0.44(-0.36%) | |
Aug 30, 2018 | 125.51 | 126.03 | 122.38 | 122.66 | 1,245,286 | -2.92(-2.33%) |
Aug 29, 2018 | 126.11 | 126.74 | 125.51 | 125.58 | 1,370,244 | -0.61(-0.48%) |
Aug 28, 2018 | 125.93 | 126.50 | 125.36 | 126.19 | 1,347,368 | +0.66(+0.53%) |
Aug 27, 2018 | 123.16 | 125.63 | 123.16 | 125.53 | 1,207,300 | +2.93(+2.39%) |
Aug 24, 2018 | 122.10 | 122.65 | 121.11 | 122.60 | 847,191 | +1.19(+0.98%) |
Aug 23, 2018 | 123.50 | 123.50 | 121.09 | 121.41 | 1,402,758 | -2.12(-1.72%) |
Aug 22, 2018 | 125.78 | 125.87 | 123.34 | 123.53 | 1,303,279 | -2.57(-2.04%) |
Aug 21, 2018 | 123.89 | 126.85 | 123.86 | 126.11 | 1,115,357 | +2.31(+1.87%) |
Aug 20, 2018 | 123.33 | 124.56 | 123.33 | 123.79 | 803,300 | +0.83(+0.67%) |
Aug 17, 2018 | 122.10 | 123.20 | 122.10 | 122.97 | 1,036,107 | +1.04(+0.86%) |
Aug 16, 2018 | 121.08 | 122.42 | 120.80 | 121.92 | 1,008,193 | +1.60(+1.33%) |
Aug 15, 2018 | 119.11 | 120.58 | 118.07 | 120.32 | 1,101,278 | +0.31(+0.26%) |
Aug 14, 2018 | 119.79 | 120.61 | 119.40 | 120.01 | 1,055,545 | +0.77(+0.64%) |
Aug 13, 2018 | 121.11 | 121.50 | 118.56 | 119.24 | 1,158,974 | -1.85(-1.53%) |
Aug 10, 2018 | 122.89 | 122.89 | 120.57 | 121.10 | 1,015,870 | -2.27(-1.84%) |
Aug 09, 2018 | 124.74 | 124.74 | 123.11 | 123.37 | 1,514,606 | -1.21(-0.97%) |
Aug 08, 2018 | 126.11 | 126.26 | 124.35 | 124.58 | 1,214,591 | -1.61(-1.28%) |
Aug 07, 2018 | 126.61 | 127.42 | 126.03 | 126.18 | 1,066,441 | +0.08(+0.06%) |
Aug 06, 2018 | 126.02 | 126.31 | 125.30 | 126.11 | 822,927 | +0.43(+0.34%) |
Aug 03, 2018 | 125.43 | 126.00 | 124.57 | 125.68 | 1,040,591 | +0.59(+0.47%) |
Aug 02, 2018 | 125.24 | 125.75 | 124.03 | 125.09 | 1,006,320 | -0.77(-0.61%) |
Aug 01, 2018 | 129.39 | 129.98 | 125.60 | 125.85 | 1,585,075 | -4.14(-3.18%) |
Jul 31, 2018 | 126.98 | 130.30 | 126.51 | 129.99 | 2,684,399 | +3.85(+3.05%) |
Jul 30, 2018 | 126.51 | 127.85 | 125.89 | 126.14 | 2,290,051 | -0.75(-0.59%) |
Jul 27, 2018 | 125.70 | 127.03 | 125.59 | 126.89 | 2,162,591 | +1.17(+0.93%) |
Jul 26, 2018 | 122.71 | 126.02 | 122.44 | 125.72 | 2,455,832 | +3.61(+2.96%) |
Jul 25, 2018 | 121.64 | 122.41 | 120.11 | 122.11 | 2,236,153 | +0.23(+0.19%) |
Jul 24, 2018 | 121.36 | 122.48 | 120.77 | 121.88 | 2,599,645 | +1.26(+1.05%) |
Jul 23, 2018 | 124.80 | 125.33 | 119.86 | 120.62 | 3,366,774 | -4.82(-3.84%) |
Jul 20, 2018 | 124.66 | 126.38 | 121.89 | 125.44 | 4,818,887 | +3.98(+3.28%) |
Jul 19, 2018 | 119.54 | 121.75 | 118.75 | 121.45 | 2,741,345 | +1.20(+1.00%) |
Jul 18, 2018 | 118.53 | 120.70 | 117.72 | 120.25 | 2,194,770 | +2.23(+1.89%) |
Jul 17, 2018 | 116.35 | 118.06 | 115.59 | 118.03 | 1,517,350 | +1.04(+0.89%) |
Jul 16, 2018 | 117.84 | 118.21 | 116.31 | 116.98 | 799,958 | -0.92(-0.78%) |
Jul 13, 2018 | 116.63 | 118.53 | 116.63 | 117.91 | 948,339 | +0.83(+0.71%) |
Jul 12, 2018 | 117.08 | 117.66 | 115.70 | 117.08 | 1,131,477 | +0.92(+0.79%) |
Jul 11, 2018 | 117.13 | 117.55 | 114.95 | 116.16 | 1,558,510 | -3.02(-2.53%) |
Jul 10, 2018 | 118.57 | 120.37 | 117.55 | 119.17 | 1,261,575 | +1.12(+0.95%) |
Jul 09, 2018 | 116.03 | 119.03 | 115.92 | 118.05 | 1,704,261 | +2.26(+1.95%) |
Jul 06, 2018 | 116.04 | 116.66 | 115.10 | 115.79 | 841,259 | -0.67(-0.57%) |
Jul 05, 2018 | 115.15 | 116.54 | 114.45 | 116.46 | 1,333,703 | +1.80(+1.57%) |
Jul 03, 2018 | 114.66 | 114.66 | 114.66 | 0 | -0.54(-0.47%) | |
Jul 02, 2018 | 114.67 | 115.67 | 113.55 | 115.20 | 1,430,465 | -0.30(-0.26%) |
Jun 29, 2018 | 117.47 | 118.23 | 115.38 | 115.50 | 1,557,784 | -1.29(-1.10%) |
Jun 28, 2018 | 117.06 | 117.57 | 115.82 | 116.79 | 1,745,539 | -0.09(-0.07%) |
Jun 27, 2018 | 117.78 | 118.63 | 116.68 | 116.88 | 1,811,444 | -0.45(-0.39%) |
Jun 26, 2018 | 117.52 | 118.64 | 116.91 | 117.33 | 1,599,157 | +0.85(+0.73%) |
Jun 25, 2018 | 116.99 | 117.06 | 115.18 | 116.48 | 1,381,380 | -0.93(-0.79%) |
Jun 22, 2018 | 117.54 | 118.20 | 116.54 | 117.41 | 1,670,879 | +1.22(+1.05%) |
Jun 21, 2018 | 118.88 | 118.88 | 115.77 | 116.19 | 1,879,020 | -2.77(-2.32%) |
Jun 20, 2018 | 120.27 | 120.30 | 118.75 | 118.96 | 1,479,546 | -0.85(-0.71%) |
Jun 19, 2018 | 121.48 | 121.67 | 119.31 | 119.81 | 1,798,985 | -3.02(-2.46%) |
Jun 18, 2018 | 122.32 | 123.28 | 122.05 | 122.83 | 808,458 | -0.63(-0.51%) |
Jun 15, 2018 | 123.54 | 121.05 | 123.45 | 2,533,909 | -0.30(-0.24%) | |
Jun 14, 2018 | 124.80 | 125.32 | 123.53 | 123.75 | 1,392,199 | -0.52(-0.42%) |
Jun 13, 2018 | 125.55 | 125.79 | 124.23 | 124.27 | 1,169,241 | -1.39(-1.11%) |
Jun 12, 2018 | 126.07 | 126.64 | 125.36 | 125.66 | 984,887 | +0.06(+0.05%) |
Jun 11, 2018 | 126.58 | 127.57 | 125.27 | 125.60 | 880,757 | -0.83(-0.65%) |
Jun 08, 2018 | 126.06 | 126.60 | 125.24 | 126.43 | 966,275 | +0.50(+0.39%) |
Jun 07, 2018 | 124.70 | 126.62 | 124.59 | 125.93 | 1,834,532 | +1.83(+1.47%) |
Jun 06, 2018 | 124.27 | 122.92 | 124.11 | 1,052,439 | +0.80(+0.65%) | |
Jun 05, 2018 | 123.03 | 124.06 | 122.73 | 123.31 | 1,275,293 | +0.28(+0.23%) |
Jun 04, 2018 | 123.28 | 123.61 | 122.02 | 123.03 | 1,193,984 | +0.44(+0.36%) |