Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 132.00 | 132.00 | 132.00 | 0 | +0.42(+0.32%) | |
Aug 30, 2018 | 132.38 | 132.57 | 131.44 | 131.58 | 46,040 | -1.13(-0.85%) |
Aug 29, 2018 | 131.67 | 132.99 | 131.02 | 132.71 | 79,189 | +1.13(+0.86%) |
Aug 28, 2018 | 131.63 | 132.33 | 131.06 | 131.58 | 109,962 | +0.00(+0.00%) |
Aug 27, 2018 | 132.19 | 132.62 | 131.39 | 131.58 | 55,435 | -0.09(-0.07%) |
Aug 24, 2018 | 131.86 | 132.29 | 130.83 | 131.67 | 60,200 | +0.52(+0.39%) |
Aug 23, 2018 | 131.91 | 132.38 | 129.98 | 131.16 | 65,487 | -0.85(-0.64%) |
Aug 22, 2018 | 133.37 | 133.60 | 130.41 | 132.00 | 99,134 | -1.36(-1.02%) |
Aug 21, 2018 | 131.67 | 133.41 | 131.67 | 133.37 | 66,147 | +1.83(+1.39%) |
Aug 20, 2018 | 131.58 | 132.66 | 130.78 | 131.53 | 88,986 | +0.00(+0.00%) |
Aug 17, 2018 | 130.26 | 131.58 | 130.26 | 131.53 | 49,245 | +1.08(+0.83%) |
Aug 16, 2018 | 129.28 | 130.83 | 128.81 | 130.45 | 42,571 | +1.74(+1.35%) |
Aug 15, 2018 | 129.18 | 129.18 | 127.26 | 128.71 | 99,894 | -1.13(-0.87%) |
Aug 14, 2018 | 129.89 | 130.50 | 128.76 | 129.84 | 75,136 | +0.52(+0.40%) |
Aug 13, 2018 | 131.30 | 131.49 | 128.90 | 129.32 | 106,443 | -1.93(-1.47%) |
Aug 10, 2018 | 132.43 | 132.85 | 130.69 | 131.25 | 103,701 | -2.12(-1.59%) |
Aug 09, 2018 | 133.51 | 134.68 | 133.13 | 133.37 | 102,216 | -0.14(-0.11%) |
Aug 08, 2018 | 134.12 | 134.17 | 132.38 | 133.51 | 72,722 | -0.75(-0.56%) |
Aug 07, 2018 | 134.59 | 135.39 | 134.12 | 134.26 | 76,863 | +0.38(+0.28%) |
Aug 06, 2018 | 132.90 | 135.01 | 131.91 | 133.88 | 120,784 | +1.13(+0.85%) |
Aug 03, 2018 | 132.47 | 133.34 | 131.86 | 132.76 | 90,406 | +1.03(+0.79%) |
Aug 02, 2018 | 130.64 | 132.57 | 130.64 | 131.72 | 91,986 | +0.33(+0.25%) |
Aug 01, 2018 | 131.30 | 132.10 | 129.65 | 131.39 | 116,273 | +0.09(+0.07%) |
Jul 31, 2018 | 129.89 | 131.49 | 128.85 | 131.30 | 118,361 | +2.02(+1.56%) |
Jul 30, 2018 | 129.18 | 130.36 | 129.00 | 129.28 | 136,141 | +0.23(+0.18%) |
Jul 27, 2018 | 130.78 | 130.88 | 128.95 | 129.04 | 111,466 | -1.22(-0.94%) |
Jul 26, 2018 | 129.56 | 131.91 | 129.56 | 130.26 | 195,060 | +0.14(+0.11%) |
Jul 25, 2018 | 130.36 | 131.58 | 129.65 | 130.12 | 121,823 | -0.42(-0.32%) |
Jul 24, 2018 | 128.71 | 132.90 | 128.48 | 130.55 | 217,169 | +0.61(+0.47%) |
Jul 23, 2018 | 130.92 | 131.06 | 129.59 | 129.94 | 70,901 | -1.36(-1.04%) |
Jul 20, 2018 | 131.58 | 132.62 | 130.92 | 131.30 | 93,113 | -0.66(-0.50%) |
Jul 19, 2018 | 129.70 | 132.47 | 129.24 | 131.96 | 159,379 | +1.46(+1.12%) |
Jul 18, 2018 | 131.86 | 131.86 | 129.65 | 130.50 | 143,796 | -2.02(-1.53%) |
Jul 17, 2018 | 127.87 | 132.94 | 127.87 | 132.52 | 255,035 | +4.00(+3.11%) |
Jul 16, 2018 | 131.34 | 131.34 | 127.30 | 128.53 | 352,497 | -3.01(-2.29%) |
Jul 13, 2018 | 128.62 | 132.19 | 128.62 | 131.53 | 223,314 | +1.50(+1.16%) |
Jul 12, 2018 | 132.57 | 133.65 | 128.38 | 130.03 | 446,607 | -12.74(-8.92%) |
Jul 11, 2018 | 144.65 | 145.50 | 142.49 | 142.77 | 101,523 | -3.20(-2.19%) |
Jul 10, 2018 | 147.28 | 147.75 | 145.51 | 145.97 | 82,344 | -1.32(-0.89%) |
Jul 09, 2018 | 146.29 | 147.42 | 146.29 | 147.28 | 80,368 | +1.65(+1.13%) |
Jul 06, 2018 | 143.80 | 145.92 | 143.80 | 145.64 | 69,575 | +1.46(+1.01%) |
Jul 05, 2018 | 143.57 | 144.41 | 142.26 | 144.18 | 59,052 | +1.60(+1.12%) |
Jul 03, 2018 | 142.58 | 142.58 | 142.58 | 0 | +0.47(+0.33%) | |
Jul 02, 2018 | 140.65 | 142.39 | 139.38 | 142.11 | 106,711 | +0.38(+0.27%) |
Jun 29, 2018 | 142.11 | 143.43 | 141.50 | 141.74 | 183,945 | +0.47(+0.33%) |
Jun 28, 2018 | 140.84 | 141.41 | 139.36 | 141.26 | 117,248 | -0.02(-0.02%) |
Jun 27, 2018 | 142.98 | 144.38 | 141.24 | 141.29 | 158,829 | -1.31(-0.92%) |
Jun 26, 2018 | 141.99 | 143.30 | 141.41 | 142.60 | 65,910 | +0.80(+0.56%) |
Jun 25, 2018 | 142.60 | 143.21 | 140.98 | 141.80 | 88,993 | -0.98(-0.69%) |
Jun 22, 2018 | 143.07 | 143.21 | 141.19 | 142.79 | 111,026 | +1.13(+0.79%) |
Jun 21, 2018 | 142.37 | 142.65 | 140.54 | 141.66 | 86,521 | -0.75(-0.53%) |
Jun 20, 2018 | 141.90 | 142.65 | 140.51 | 142.41 | 86,194 | +1.27(+0.90%) |
Jun 19, 2018 | 139.97 | 141.36 | 138.99 | 141.15 | 104,140 | +0.33(+0.23%) |
Jun 18, 2018 | 139.04 | 140.91 | 138.99 | 140.82 | 118,056 | +1.59(+1.14%) |
Jun 15, 2018 | 141.62 | 138.90 | 139.22 | 264,435 | -2.39(-1.69%) | |
Jun 14, 2018 | 143.16 | 143.16 | 141.34 | 141.62 | 64,075 | -1.17(-0.82%) |
Jun 13, 2018 | 142.93 | 143.12 | 142.06 | 142.79 | 108,883 | -0.09(-0.07%) |
Jun 12, 2018 | 143.63 | 143.91 | 142.46 | 142.88 | 58,696 | -0.75(-0.52%) |
Jun 11, 2018 | 144.57 | 144.57 | 141.99 | 143.63 | 64,851 | -0.89(-0.62%) |
Jun 08, 2018 | 143.59 | 144.99 | 142.51 | 144.52 | 94,669 | +1.22(+0.85%) |
Jun 07, 2018 | 141.38 | 143.68 | 141.19 | 143.30 | 109,255 | +2.02(+1.43%) |
Jun 06, 2018 | 140.26 | 141.29 | 70,107 | -0.28(-0.20%) | ||
Jun 05, 2018 | 139.88 | 142.06 | 139.74 | 141.57 | 81,211 | +1.59(+1.14%) |
Jun 04, 2018 | 139.83 | 140.82 | 138.36 | 139.97 | 69,619 | +0.98(+0.71%) |