Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 118.27 | 118.27 | 118.27 | 0 | +0.20(+0.17%) | |
Aug 30, 2018 | 118.85 | 118.85 | 117.91 | 118.07 | 6,265 | -1.07(-0.90%) |
Aug 29, 2018 | 119.42 | 119.42 | 118.57 | 119.14 | 5,801 | +0.34(+0.29%) |
Aug 28, 2018 | 119.17 | 119.17 | 118.62 | 118.80 | 3,146 | +0.04(+0.03%) |
Aug 27, 2018 | 118.91 | 118.91 | 118.68 | 118.76 | 4,072 | +1.34(+1.14%) |
Aug 24, 2018 | 117.46 | 117.53 | 117.12 | 117.42 | 6,037 | +0.37(+0.31%) |
Aug 23, 2018 | 117.47 | 117.48 | 117.00 | 117.05 | 4,817 | -0.75(-0.63%) |
Aug 22, 2018 | 117.86 | 118.05 | 117.79 | 117.80 | 10,108 | -0.96(-0.81%) |
Aug 21, 2018 | 117.65 | 118.76 | 117.65 | 118.76 | 3,522 | +0.86(+0.73%) |
Aug 20, 2018 | 117.25 | 117.91 | 117.25 | 117.90 | 4,445 | +0.95(+0.81%) |
Aug 17, 2018 | 115.91 | 117.03 | 115.91 | 116.95 | 6,143 | +1.04(+0.89%) |
Aug 16, 2018 | 115.67 | 116.26 | 115.67 | 115.91 | 5,246 | +1.05(+0.91%) |
Aug 15, 2018 | 114.52 | 114.94 | 113.86 | 114.86 | 8,572 | -0.62(-0.53%) |
Aug 14, 2018 | 114.83 | 115.62 | 114.83 | 115.48 | 2,324 | +1.12(+0.98%) |
Aug 13, 2018 | 115.32 | 115.32 | 114.36 | 114.36 | 4,154 | -0.64(-0.56%) |
Aug 10, 2018 | 114.62 | 115.17 | 114.62 | 115.00 | 2,224 | -0.66(-0.57%) |
Aug 09, 2018 | 116.25 | 116.46 | 115.66 | 115.66 | 5,796 | -0.51(-0.44%) |
Aug 08, 2018 | 116.13 | 116.21 | 115.91 | 116.17 | 6,209 | -0.24(-0.20%) |
Aug 07, 2018 | 115.99 | 116.51 | 115.99 | 116.40 | 12,824 | +0.61(+0.53%) |
Aug 06, 2018 | 115.32 | 115.79 | 115.31 | 115.79 | 4,304 | +0.47(+0.41%) |
Aug 03, 2018 | 114.96 | 115.32 | 114.76 | 115.32 | 4,025 | +0.01(+0.01%) |
Aug 02, 2018 | 114.37 | 115.31 | 114.21 | 115.31 | 17,939 | +0.19(+0.16%) |
Aug 01, 2018 | 116.17 | 116.17 | 114.88 | 115.12 | 42,977 | -1.02(-0.88%) |
Jul 31, 2018 | 114.50 | 116.43 | 114.50 | 116.14 | 11,927 | +2.50(+2.20%) |
Jul 30, 2018 | 115.04 | 115.04 | 113.64 | 113.64 | 21,200 | -0.99(-0.86%) |
Jul 27, 2018 | 114.92 | 115.11 | 114.40 | 114.63 | 118,110 | -0.17(-0.15%) |
Jul 26, 2018 | 113.30 | 114.94 | 113.30 | 114.79 | 5,332 | +2.04(+1.81%) |
Jul 25, 2018 | 112.08 | 112.75 | 111.89 | 112.75 | 3,572 | +0.81(+0.73%) |
Jul 24, 2018 | 112.45 | 112.45 | 111.86 | 111.94 | 3,918 | +0.06(+0.05%) |
Jul 23, 2018 | 112.05 | 112.42 | 111.88 | 111.88 | 8,866 | -1.16(-1.03%) |
Jul 20, 2018 | 112.57 | 113.13 | 112.42 | 113.04 | 25,866 | +0.30(+0.27%) |
Jul 19, 2018 | 112.02 | 112.84 | 112.02 | 112.74 | 5,632 | +0.41(+0.36%) |
Jul 18, 2018 | 111.56 | 112.37 | 111.56 | 112.33 | 16,195 | +1.12(+1.00%) |
Jul 17, 2018 | 110.53 | 111.26 | 110.51 | 111.22 | 4,241 | +0.46(+0.41%) |
Jul 16, 2018 | 111.77 | 111.77 | 110.62 | 110.76 | 5,778 | -0.60(-0.54%) |
Jul 13, 2018 | 110.52 | 111.52 | 110.52 | 111.36 | 38,235 | +0.77(+0.70%) |
Jul 12, 2018 | 110.72 | 110.72 | 110.05 | 110.60 | 4,697 | +1.08(+0.98%) |
Jul 11, 2018 | 110.39 | 110.39 | 109.52 | 109.52 | 58,644 | -1.56(-1.41%) |
Jul 10, 2018 | 111.43 | 111.43 | 110.59 | 111.08 | 13,206 | +0.14(+0.12%) |
Jul 09, 2018 | 109.33 | 111.06 | 109.33 | 110.94 | 14,324 | +1.80(+1.65%) |
Jul 06, 2018 | 109.17 | 109.30 | 108.99 | 109.14 | 1,459 | +0.54(+0.50%) |
Jul 05, 2018 | 108.64 | 108.64 | 107.77 | 108.60 | 9,191 | +0.67(+0.62%) |
Jul 03, 2018 | 107.92 | 107.92 | 107.92 | 0 | -0.29(-0.27%) | |
Jul 02, 2018 | 107.44 | 108.22 | 107.01 | 108.22 | 83,075 | +0.03(+0.03%) |
Jun 29, 2018 | 108.36 | 109.20 | 108.19 | 108.19 | 103,524 | +0.24(+0.22%) |
Jun 28, 2018 | 107.49 | 108.04 | 106.99 | 107.95 | 45,817 | +0.18(+0.17%) |
Jun 27, 2018 | 108.78 | 109.82 | 107.76 | 107.76 | 109,801 | -0.93(-0.85%) |
Jun 26, 2018 | 109.07 | 109.07 | 108.55 | 108.69 | 7,043 | -0.03(-0.03%) |
Jun 25, 2018 | 109.42 | 109.45 | 108.28 | 108.73 | 28,703 | -1.51(-1.37%) |
Jun 22, 2018 | 110.52 | 110.78 | 110.17 | 110.24 | 6,482 | +0.56(+0.51%) |
Jun 21, 2018 | 110.95 | 110.95 | 109.66 | 109.68 | 5,021 | -1.50(-1.35%) |
Jun 20, 2018 | 111.13 | 111.34 | 110.82 | 111.18 | 7,861 | +0.45(+0.41%) |
Jun 19, 2018 | 110.79 | 111.01 | 110.32 | 110.73 | 11,842 | -2.04(-1.81%) |
Jun 18, 2018 | 112.42 | 112.86 | 112.33 | 112.77 | 5,062 | -0.29(-0.26%) |
Jun 15, 2018 | 113.06 | 111.98 | 113.06 | 4,139 | -0.20(-0.18%) | |
Jun 14, 2018 | 112.94 | 113.26 | 112.94 | 113.26 | 3,652 | -0.25(-0.22%) |
Jun 13, 2018 | 114.31 | 114.31 | 113.51 | 113.51 | 8,961 | -0.76(-0.66%) |
Jun 12, 2018 | 114.37 | 114.49 | 114.00 | 114.27 | 23,346 | +0.07(+0.06%) |
Jun 11, 2018 | 114.41 | 114.47 | 114.11 | 114.20 | 10,332 | +0.25(+0.22%) |
Jun 08, 2018 | 113.28 | 113.95 | 113.28 | 113.95 | 3,368 | +0.49(+0.43%) |
Jun 07, 2018 | 113.54 | 113.60 | 113.02 | 113.46 | 3,902 | +0.42(+0.38%) |
Jun 06, 2018 | 113.07 | 112.13 | 113.03 | 44,823 | +0.79(+0.71%) | |
Jun 05, 2018 | 112.46 | 112.46 | 111.97 | 112.24 | 4,428 | +0.29(+0.26%) |