Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 121.63 | 121.63 | 121.63 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 121.90 | 122.07 | 121.38 | 121.62 | 205,877 | -0.53(-0.43%) |
Aug 29, 2018 | 121.56 | 122.23 | 121.51 | 122.15 | 152,027 | +0.69(+0.57%) |
Aug 28, 2018 | 121.66 | 121.75 | 121.28 | 121.46 | 133,648 | +0.06(+0.05%) |
Aug 27, 2018 | 121.01 | 121.46 | 121.01 | 121.40 | 160,676 | +0.91(+0.76%) |
Aug 24, 2018 | 120.03 | 120.54 | 119.92 | 120.49 | 198,302 | +0.79(+0.66%) |
Aug 23, 2018 | 119.76 | 120.21 | 119.62 | 119.70 | 131,176 | -0.23(-0.19%) |
Aug 22, 2018 | 119.79 | 120.15 | 119.67 | 119.93 | 134,782 | -0.03(-0.02%) |
Aug 21, 2018 | 119.91 | 120.38 | 119.86 | 119.95 | 224,947 | +0.25(+0.21%) |
Aug 20, 2018 | 119.63 | 119.80 | 119.42 | 119.71 | 158,568 | +0.30(+0.25%) |
Aug 17, 2018 | 118.83 | 119.59 | 118.72 | 119.41 | 175,805 | +0.39(+0.33%) |
Aug 16, 2018 | 118.74 | 119.45 | 118.74 | 119.02 | 239,848 | +0.95(+0.80%) |
Aug 15, 2018 | 118.31 | 118.32 | 117.38 | 118.07 | 347,492 | -0.88(-0.74%) |
Aug 14, 2018 | 118.55 | 119.08 | 118.42 | 118.95 | 147,993 | +0.74(+0.62%) |
Aug 13, 2018 | 118.83 | 119.09 | 118.15 | 118.22 | 253,785 | -0.48(-0.41%) |
Aug 10, 2018 | 118.76 | 119.03 | 118.36 | 118.70 | 1,759,808 | -0.78(-0.66%) |
Aug 09, 2018 | 119.68 | 119.85 | 119.43 | 119.48 | 134,667 | -0.14(-0.11%) |
Aug 08, 2018 | 119.63 | 119.81 | 119.44 | 119.62 | 162,563 | -0.05(-0.04%) |
Aug 07, 2018 | 119.55 | 119.84 | 119.54 | 119.66 | 131,709 | +0.41(+0.34%) |
Aug 06, 2018 | 118.81 | 119.40 | 118.69 | 119.25 | 148,622 | +0.44(+0.37%) |
Aug 03, 2018 | 118.38 | 118.82 | 118.31 | 118.82 | 152,759 | +0.52(+0.44%) |
Aug 02, 2018 | 117.00 | 118.40 | 116.89 | 118.30 | 192,829 | +0.62(+0.53%) |
Aug 01, 2018 | 117.93 | 118.18 | 117.36 | 117.68 | 537,337 | -0.12(-0.10%) |
Jul 31, 2018 | 117.69 | 118.14 | 117.46 | 117.80 | 312,392 | +0.57(+0.49%) |
Jul 30, 2018 | 117.93 | 118.00 | 117.03 | 117.22 | 241,948 | -0.71(-0.60%) |
Jul 27, 2018 | 118.92 | 118.92 | 117.49 | 117.93 | 269,524 | -0.81(-0.68%) |
Jul 26, 2018 | 118.65 | 119.06 | 118.65 | 118.74 | 173,088 | -0.31(-0.26%) |
Jul 25, 2018 | 117.91 | 119.14 | 117.91 | 119.05 | 279,216 | +1.07(+0.90%) |
Jul 24, 2018 | 118.09 | 118.42 | 117.60 | 117.99 | 272,591 | +0.50(+0.43%) |
Jul 23, 2018 | 117.15 | 117.55 | 117.03 | 117.49 | 203,097 | +0.17(+0.15%) |
Jul 20, 2018 | 117.35 | 117.61 | 117.22 | 117.31 | 175,247 | -0.10(-0.09%) |
Jul 19, 2018 | 117.55 | 117.71 | 117.21 | 117.41 | 221,895 | -0.45(-0.38%) |
Jul 18, 2018 | 117.67 | 117.90 | 117.43 | 117.86 | 154,694 | +0.25(+0.21%) |
Jul 17, 2018 | 116.78 | 117.76 | 116.62 | 117.61 | 936,418 | +0.50(+0.43%) |
Jul 16, 2018 | 117.28 | 117.28 | 116.90 | 117.11 | 164,154 | -0.11(-0.09%) |
Jul 13, 2018 | 117.02 | 117.35 | 116.82 | 117.22 | 177,947 | +0.10(+0.09%) |
Jul 12, 2018 | 116.70 | 117.14 | 116.41 | 117.12 | 242,240 | +1.03(+0.89%) |
Jul 11, 2018 | 116.21 | 116.55 | 115.95 | 116.09 | 329,695 | -0.80(-0.69%) |
Jul 10, 2018 | 116.76 | 116.97 | 116.59 | 116.89 | 202,447 | +0.40(+0.34%) |
Jul 09, 2018 | 115.95 | 116.49 | 115.94 | 116.49 | 207,256 | +1.05(+0.91%) |
Jul 06, 2018 | 114.52 | 115.64 | 114.32 | 115.44 | 248,389 | +0.96(+0.84%) |
Jul 05, 2018 | 114.12 | 114.49 | 113.63 | 114.49 | 251,431 | +0.97(+0.85%) |
Jul 03, 2018 | 113.52 | 113.52 | 113.52 | 0 | -0.48(-0.42%) | |
Jul 02, 2018 | 112.99 | 114.04 | 112.88 | 114.00 | 1,432,584 | +0.32(+0.28%) |
Jun 29, 2018 | 114.72 | 113.69 | 113.69 | 958,548 | +0.09(+0.08%) | |
Jun 28, 2018 | 112.81 | 113.91 | 112.56 | 113.59 | 457,871 | +0.71(+0.63%) |
Jun 27, 2018 | 114.20 | 114.83 | 112.88 | 112.88 | 1,625,798 | -0.97(-0.86%) |
Jun 26, 2018 | 113.88 | 114.25 | 113.55 | 113.86 | 1,018,370 | +0.21(+0.18%) |
Jun 25, 2018 | 114.77 | 114.77 | 112.86 | 113.65 | 1,093,724 | -1.58(-1.37%) |
Jun 22, 2018 | 115.67 | 115.67 | 115.14 | 115.23 | 225,936 | +0.20(+0.18%) |
Jun 21, 2018 | 115.81 | 115.81 | 114.82 | 115.02 | 209,328 | -0.76(-0.66%) |
Jun 20, 2018 | 115.95 | 116.09 | 115.64 | 115.78 | 1,447,198 | +0.23(+0.20%) |
Jun 19, 2018 | 114.97 | 115.67 | 114.75 | 115.56 | 400,980 | -0.49(-0.42%) |
Jun 18, 2018 | 115.53 | 116.09 | 115.33 | 116.05 | 204,234 | -0.24(-0.20%) |
Jun 15, 2018 | 116.37 | 115.50 | 116.28 | 265,203 | -0.06(-0.05%) | |
Jun 14, 2018 | 116.41 | 116.59 | 116.10 | 116.34 | 218,889 | +0.31(+0.27%) |
Jun 13, 2018 | 116.58 | 116.66 | 115.97 | 116.04 | 304,134 | -0.40(-0.34%) |
Jun 12, 2018 | 116.43 | 116.59 | 116.12 | 116.44 | 203,893 | +0.21(+0.18%) |
Jun 11, 2018 | 116.13 | 116.57 | 116.13 | 116.23 | 167,971 | +0.15(+0.13%) |
Jun 08, 2018 | 115.56 | 116.10 | 115.47 | 116.07 | 702,443 | +0.39(+0.34%) |
Jun 07, 2018 | 115.97 | 116.12 | 115.32 | 115.68 | 332,163 | -0.14(-0.13%) |
Jun 06, 2018 | 115.83 | 114.82 | 115.83 | 1,300,448 | +1.03(+0.89%) | |
Jun 05, 2018 | 114.75 | 114.96 | 114.43 | 114.80 | 220,193 | +0.09(+0.08%) |
Jun 04, 2018 | 114.50 | 114.78 | 114.44 | 114.71 | 163,169 | +0.55(+0.48%) |