Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 125.55 | 125.55 | 125.55 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 125.95 | 126.72 | 124.71 | 125.53 | 427,582 | -0.62(-0.49%) |
Aug 29, 2018 | 126.30 | 127.47 | 125.37 | 126.15 | 386,168 | +0.18(+0.14%) |
Aug 28, 2018 | 126.27 | 127.85 | 125.33 | 125.97 | 245,392 | -0.06(-0.05%) |
Aug 27, 2018 | 126.52 | 127.26 | 125.43 | 126.03 | 347,945 | +0.07(+0.06%) |
Aug 24, 2018 | 126.50 | 127.48 | 125.62 | 125.96 | 163,400 | -0.46(-0.36%) |
Aug 23, 2018 | 125.00 | 127.75 | 124.95 | 126.42 | 275,319 | +1.04(+0.83%) |
Aug 22, 2018 | 124.56 | 125.90 | 122.10 | 125.38 | 223,137 | +0.49(+0.39%) |
Aug 21, 2018 | 125.05 | 126.34 | 124.17 | 124.89 | 459,914 | +0.12(+0.10%) |
Aug 20, 2018 | 123.21 | 125.05 | 122.56 | 124.77 | 446,806 | +1.33(+1.08%) |
Aug 17, 2018 | 121.60 | 123.94 | 120.83 | 123.44 | 317,400 | +1.44(+1.18%) |
Aug 16, 2018 | 122.25 | 123.34 | 119.80 | 122.00 | 332,920 | +0.53(+0.44%) |
Aug 15, 2018 | 123.08 | 123.16 | 120.86 | 121.47 | 428,224 | -2.08(-1.68%) |
Aug 14, 2018 | 123.16 | 124.97 | 121.57 | 123.55 | 239,688 | +1.03(+0.84%) |
Aug 13, 2018 | 123.36 | 124.70 | 122.47 | 122.52 | 290,472 | -0.46(-0.37%) |
Aug 10, 2018 | 122.86 | 124.13 | 122.23 | 122.98 | 135,800 | -0.62(-0.50%) |
Aug 09, 2018 | 122.20 | 123.97 | 122.20 | 123.60 | 168,225 | +1.14(+0.93%) |
Aug 08, 2018 | 121.57 | 122.72 | 120.00 | 122.46 | 292,257 | +1.10(+0.91%) |
Aug 07, 2018 | 122.09 | 122.85 | 120.40 | 121.36 | 415,489 | -0.11(-0.09%) |
Aug 06, 2018 | 120.45 | 122.57 | 120.45 | 121.47 | 314,538 | -0.02(-0.02%) |
Aug 03, 2018 | 123.14 | 123.16 | 119.47 | 121.49 | 367,000 | -2.06(-1.67%) |
Aug 02, 2018 | 120.39 | 124.29 | 119.32 | 123.55 | 736,664 | +1.95(+1.60%) |
Aug 01, 2018 | 111.25 | 122.48 | 111.25 | 121.60 | 1,133,319 | +11.47(+10.41%) |
Jul 31, 2018 | 110.29 | 111.68 | 108.74 | 110.13 | 594,704 | -0.15(-0.14%) |
Jul 30, 2018 | 112.09 | 113.64 | 109.41 | 110.28 | 795,470 | -2.01(-1.79%) |
Jul 27, 2018 | 113.34 | 113.88 | 110.39 | 112.29 | 607,200 | -1.74(-1.53%) |
Jul 26, 2018 | 111.45 | 114.72 | 110.38 | 114.03 | 633,495 | +2.30(+2.06%) |
Jul 25, 2018 | 108.08 | 111.79 | 108.08 | 111.73 | 440,906 | +3.21(+2.96%) |
Jul 24, 2018 | 105.60 | 111.77 | 105.40 | 108.52 | 673,349 | +3.52(+3.35%) |
Jul 23, 2018 | 104.35 | 105.21 | 103.66 | 105.00 | 293,418 | +0.58(+0.56%) |
Jul 20, 2018 | 104.58 | 105.77 | 103.46 | 104.42 | 238,726 | +0.11(+0.11%) |
Jul 19, 2018 | 103.90 | 104.86 | 103.69 | 104.31 | 306,687 | +0.31(+0.30%) |
Jul 18, 2018 | 104.32 | 104.38 | 103.00 | 104.00 | 293,159 | +0.13(+0.13%) |
Jul 17, 2018 | 102.47 | 104.17 | 101.86 | 103.87 | 214,152 | +1.07(+1.04%) |
Jul 16, 2018 | 102.95 | 102.95 | 100.98 | 102.80 | 269,183 | +0.21(+0.20%) |
Jul 13, 2018 | 102.17 | 102.59 | 165,601 | +0.23(+0.22%) | ||
Jul 12, 2018 | 102.06 | 102.48 | 101.67 | 102.36 | 211,737 | +0.87(+0.86%) |
Jul 11, 2018 | 101.85 | 102.28 | 99.85 | 101.49 | 195,474 | -0.90(-0.88%) |
Jul 10, 2018 | 104.24 | 104.62 | 102.13 | 102.39 | 205,080 | -1.71(-1.64%) |
Jul 09, 2018 | 104.18 | 104.66 | 103.05 | 104.10 | 193,363 | +0.11(+0.11%) |
Jul 06, 2018 | 103.10 | 104.72 | 102.90 | 103.99 | 250,230 | +0.86(+0.83%) |
Jul 05, 2018 | 102.25 | 103.15 | 100.84 | 103.13 | 218,141 | +1.09(+1.07%) |
Jul 03, 2018 | 102.04 | 102.04 | 102.04 | 0 | +1.02(+1.01%) | |
Jul 02, 2018 | 99.00 | 101.49 | 98.91 | 101.02 | 272,106 | +1.20(+1.20%) |
Jun 29, 2018 | 101.26 | 101.41 | 99.66 | 99.82 | 278,701 | -1.36(-1.34%) |
Jun 28, 2018 | 101.27 | 101.77 | 100.45 | 101.18 | 348,796 | -0.47(-0.46%) |
Jun 27, 2018 | 102.50 | 102.97 | 101.03 | 101.65 | 373,240 | -0.91(-0.89%) |
Jun 26, 2018 | 101.48 | 103.03 | 100.88 | 102.56 | 278,999 | +1.41(+1.39%) |
Jun 25, 2018 | 103.15 | 103.15 | 100.40 | 101.15 | 569,289 | -2.60(-2.51%) |
Jun 22, 2018 | 103.71 | 104.43 | 103.51 | 103.75 | 1,533,956 | +0.47(+0.46%) |
Jun 21, 2018 | 104.64 | 105.26 | 103.01 | 103.28 | 322,751 | -1.46(-1.39%) |
Jun 20, 2018 | 104.39 | 105.51 | 101.73 | 104.74 | 345,234 | +0.78(+0.75%) |
Jun 19, 2018 | 104.17 | 104.99 | 102.89 | 103.96 | 542,361 | -1.07(-1.02%) |
Jun 18, 2018 | 105.80 | 105.90 | 104.28 | 105.03 | 346,708 | -0.34(-0.32%) |
Jun 15, 2018 | 105.51 | 103.54 | 105.37 | 556,219 | +0.41(+0.39%) | |
Jun 14, 2018 | 104.30 | 105.70 | 101.96 | 104.96 | 427,101 | +1.11(+1.07%) |
Jun 13, 2018 | 103.14 | 104.54 | 102.61 | 103.85 | 528,755 | +0.58(+0.56%) |
Jun 12, 2018 | 99.50 | 103.40 | 97.97 | 103.27 | 1,013,983 | +3.49(+3.50%) |
Jun 11, 2018 | 97.34 | 100.19 | 97.27 | 99.78 | 872,447 | +2.75(+2.83%) |
Jun 08, 2018 | 96.60 | 97.76 | 94.15 | 97.03 | 501,132 | +1.17(+1.22%) |
Jun 07, 2018 | 96.77 | 96.83 | 95.18 | 95.86 | 382,266 | -0.68(-0.70%) |
Jun 06, 2018 | 96.17 | 96.75 | 95.61 | 96.54 | 352,937 | +0.54(+0.56%) |
Jun 05, 2018 | 95.38 | 96.49 | 94.91 | 96.00 | 374,876 | +0.10(+0.10%) |
Jun 04, 2018 | 95.34 | 96.16 | 94.40 | 95.90 | 422,617 | +1.05(+1.11%) |