Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 162.36 | 162.36 | 162.36 | 0 | +0.59(+0.37%) | |
Aug 30, 2018 | 157.78 | 161.80 | 157.78 | 161.76 | 39,524 | +3.44(+2.17%) |
Aug 29, 2018 | 157.99 | 159.91 | 156.95 | 158.32 | 49,285 | +0.24(+0.15%) |
Aug 28, 2018 | 160.74 | 162.78 | 157.65 | 158.09 | 43,186 | -2.80(-1.74%) |
Aug 27, 2018 | 162.59 | 165.11 | 160.86 | 160.89 | 45,357 | -1.50(-0.93%) |
Aug 24, 2018 | 161.86 | 164.60 | 161.24 | 162.40 | 74,254 | +0.09(+0.05%) |
Aug 23, 2018 | 164.50 | 166.08 | 161.91 | 162.31 | 87,461 | -2.12(-1.29%) |
Aug 22, 2018 | 165.16 | 166.42 | 163.89 | 164.43 | 70,010 | -1.24(-0.75%) |
Aug 21, 2018 | 165.17 | 167.12 | 163.74 | 165.67 | 71,043 | +0.70(+0.42%) |
Aug 20, 2018 | 167.15 | 168.52 | 163.92 | 164.97 | 74,805 | -2.41(-1.44%) |
Aug 17, 2018 | 165.21 | 168.47 | 162.98 | 167.38 | 80,207 | +1.25(+0.75%) |
Aug 16, 2018 | 165.56 | 167.14 | 161.01 | 166.13 | 120,567 | +1.00(+0.60%) |
Aug 15, 2018 | 162.76 | 166.14 | 158.12 | 165.13 | 173,580 | +2.86(+1.76%) |
Aug 14, 2018 | 158.68 | 162.75 | 157.14 | 162.27 | 120,864 | +3.11(+1.96%) |
Aug 13, 2018 | 153.08 | 159.96 | 150.36 | 159.16 | 118,719 | +5.28(+3.43%) |
Aug 10, 2018 | 158.47 | 159.52 | 149.51 | 153.88 | 81,251 | -5.42(-3.40%) |
Aug 09, 2018 | 137.88 | 163.91 | 136.68 | 159.30 | 163,391 | +12.47(+8.49%) |
Aug 08, 2018 | 144.81 | 147.50 | 142.70 | 146.84 | 59,260 | +1.27(+0.87%) |
Aug 07, 2018 | 145.70 | 146.40 | 141.41 | 145.56 | 95,155 | +0.27(+0.19%) |
Aug 06, 2018 | 143.60 | 147.16 | 143.60 | 145.29 | 39,923 | +2.16(+1.51%) |
Aug 03, 2018 | 141.88 | 145.21 | 141.88 | 143.13 | 41,565 | +1.27(+0.90%) |
Aug 02, 2018 | 142.09 | 142.75 | 140.95 | 141.86 | 38,598 | +0.12(+0.09%) |
Aug 01, 2018 | 139.46 | 142.71 | 137.80 | 141.73 | 70,211 | +2.78(+2.00%) |
Jul 31, 2018 | 137.44 | 139.41 | 135.64 | 138.96 | 47,619 | +2.13(+1.55%) |
Jul 30, 2018 | 133.64 | 137.11 | 132.14 | 136.83 | 38,929 | +2.84(+2.12%) |
Jul 27, 2018 | 132.71 | 134.70 | 132.33 | 133.99 | 62,035 | +1.47(+1.11%) |
Jul 26, 2018 | 131.79 | 133.71 | 131.77 | 132.52 | 35,272 | +0.44(+0.33%) |
Jul 25, 2018 | 132.51 | 132.86 | 129.61 | 132.08 | 41,806 | -0.34(-0.26%) |
Jul 24, 2018 | 133.67 | 133.86 | 130.56 | 132.42 | 39,434 | -0.80(-0.60%) |
Jul 23, 2018 | 132.14 | 133.33 | 131.42 | 133.23 | 48,610 | +1.14(+0.86%) |
Jul 20, 2018 | 129.94 | 132.62 | 129.94 | 132.09 | 42,411 | +1.70(+1.30%) |
Jul 19, 2018 | 128.22 | 130.66 | 127.13 | 130.39 | 48,966 | +1.96(+1.53%) |
Jul 18, 2018 | 129.72 | 129.79 | 126.37 | 128.43 | 37,778 | -1.28(-0.99%) |
Jul 17, 2018 | 128.28 | 130.78 | 128.28 | 129.71 | 23,781 | +1.51(+1.18%) |
Jul 16, 2018 | 129.62 | 129.72 | 127.19 | 128.20 | 34,610 | -1.29(-1.00%) |
Jul 13, 2018 | 130.16 | 131.04 | 128.48 | 129.49 | 27,068 | -1.08(-0.83%) |
Jul 12, 2018 | 131.37 | 132.81 | 129.99 | 130.57 | 36,214 | -0.77(-0.59%) |
Jul 11, 2018 | 131.75 | 132.43 | 130.17 | 131.34 | 42,574 | -0.53(-0.41%) |
Jul 10, 2018 | 131.89 | 131.99 | 130.03 | 131.88 | 30,502 | +1.19(+0.91%) |
Jul 09, 2018 | 132.35 | 132.35 | 130.17 | 130.68 | 58,840 | -1.24(-0.94%) |
Jul 06, 2018 | 128.23 | 132.29 | 127.63 | 131.93 | 63,978 | +3.75(+2.92%) |
Jul 05, 2018 | 128.03 | 128.32 | 126.78 | 128.18 | 68,475 | +0.98(+0.77%) |
Jul 03, 2018 | 127.20 | 127.20 | 127.20 | 0 | +0.31(+0.24%) | |
Jul 02, 2018 | 128.49 | 128.49 | 125.02 | 126.89 | 53,961 | -2.27(-1.75%) |
Jun 29, 2018 | 129.15 | 129.61 | 127.57 | 129.16 | 35,393 | +0.49(+0.38%) |
Jun 28, 2018 | 124.14 | 129.27 | 123.69 | 128.67 | 50,977 | +4.43(+3.56%) |
Jun 27, 2018 | 128.72 | 129.22 | 124.15 | 124.24 | 45,182 | -4.59(-3.56%) |
Jun 26, 2018 | 130.08 | 130.70 | 127.36 | 128.83 | 50,463 | -1.14(-0.87%) |
Jun 25, 2018 | 128.66 | 130.18 | 128.06 | 129.97 | 56,365 | +0.54(+0.42%) |
Jun 22, 2018 | 126.34 | 129.44 | 125.30 | 129.42 | 78,563 | +3.37(+2.68%) |
Jun 21, 2018 | 123.87 | 126.17 | 123.73 | 126.05 | 47,454 | +2.15(+1.74%) |
Jun 20, 2018 | 126.02 | 126.02 | 122.50 | 123.90 | 64,419 | -1.24(-0.99%) |
Jun 19, 2018 | 124.77 | 126.64 | 124.46 | 125.14 | 60,589 | -0.05(-0.04%) |
Jun 18, 2018 | 128.11 | 128.31 | 124.54 | 125.19 | 70,514 | -3.06(-2.38%) |
Jun 15, 2018 | 127.01 | 127.01 | 128.25 | 86,189 | +1.23(+0.97%) | |
Jun 14, 2018 | 126.78 | 128.22 | 125.43 | 127.01 | 34,163 | +0.58(+0.46%) |
Jun 13, 2018 | 128.76 | 129.50 | 125.81 | 126.43 | 60,034 | -1.82(-1.42%) |
Jun 12, 2018 | 125.05 | 128.81 | 125.05 | 128.25 | 92,682 | +3.20(+2.56%) |
Jun 11, 2018 | 124.26 | 125.69 | 121.23 | 125.05 | 42,189 | +1.08(+0.87%) |
Jun 08, 2018 | 123.18 | 125.05 | 123.09 | 123.97 | 65,200 | +0.28(+0.22%) |
Jun 07, 2018 | 121.77 | 123.77 | 121.39 | 123.69 | 44,989 | +2.33(+1.92%) |
Jun 06, 2018 | 122.54 | 122.81 | 120.95 | 121.36 | 45,287 | -1.27(-1.04%) |
Jun 05, 2018 | 124.05 | 124.23 | 121.62 | 122.63 | 40,281 | -1.09(-0.88%) |
Jun 04, 2018 | 121.93 | 124.00 | 120.82 | 123.72 | 65,877 | +2.66(+2.19%) |