Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 118.09 | 118.09 | 118.09 | 0 | +0.75(+0.64%) | |
Aug 30, 2018 | 118.63 | 118.87 | 116.98 | 117.34 | 1,180,803 | -1.09(-0.92%) |
Aug 29, 2018 | 117.61 | 118.55 | 117.41 | 118.42 | 603,506 | +0.82(+0.70%) |
Aug 28, 2018 | 117.39 | 118.20 | 117.17 | 117.61 | 990,058 | +0.53(+0.46%) |
Aug 27, 2018 | 116.70 | 117.36 | 116.02 | 117.07 | 1,057,205 | +0.55(+0.47%) |
Aug 24, 2018 | 115.56 | 116.83 | 115.02 | 116.52 | 1,043,020 | +1.44(+1.25%) |
Aug 23, 2018 | 114.53 | 115.24 | 114.46 | 115.08 | 579,531 | +0.62(+0.55%) |
Aug 22, 2018 | 114.55 | 114.78 | 114.01 | 114.46 | 694,257 | -0.07(-0.06%) |
Aug 21, 2018 | 114.93 | 115.72 | 114.38 | 114.53 | 495,123 | -0.46(-0.40%) |
Aug 20, 2018 | 114.17 | 115.63 | 114.17 | 114.99 | 1,064,864 | +1.84(+1.63%) |
Aug 17, 2018 | 111.62 | 113.79 | 111.33 | 113.15 | 974,761 | +1.55(+1.38%) |
Aug 16, 2018 | 111.17 | 112.03 | 111.17 | 111.61 | 856,900 | +0.95(+0.86%) |
Aug 15, 2018 | 110.91 | 111.41 | 109.75 | 110.66 | 847,992 | -0.66(-0.59%) |
Aug 14, 2018 | 111.78 | 111.98 | 110.98 | 111.32 | 1,023,936 | -0.32(-0.29%) |
Aug 13, 2018 | 111.67 | 112.78 | 111.02 | 111.64 | 825,928 | +0.31(+0.28%) |
Aug 10, 2018 | 111.46 | 112.27 | 111.13 | 111.33 | 603,899 | -0.40(-0.36%) |
Aug 09, 2018 | 109.89 | 112.19 | 109.70 | 111.74 | 1,244,282 | +1.50(+1.36%) |
Aug 08, 2018 | 111.84 | 111.86 | 109.83 | 110.24 | 1,109,069 | -1.09(-0.97%) |
Aug 07, 2018 | 110.40 | 111.82 | 110.18 | 111.32 | 1,119,227 | +1.64(+1.49%) |
Aug 06, 2018 | 107.96 | 109.92 | 107.96 | 109.69 | 1,496,923 | +1.43(+1.32%) |
Aug 03, 2018 | 106.95 | 110.30 | 106.41 | 108.26 | 2,197,452 | -3.54(-3.17%) |
Aug 02, 2018 | 110.67 | 112.20 | 110.52 | 111.80 | 1,340,557 | +0.57(+0.51%) |
Aug 01, 2018 | 111.51 | 112.39 | 110.44 | 111.23 | 1,154,287 | -0.37(-0.33%) |
Jul 31, 2018 | 111.19 | 111.93 | 110.69 | 111.60 | 1,006,516 | +0.75(+0.68%) |
Jul 30, 2018 | 113.11 | 113.58 | 110.54 | 110.84 | 976,560 | -2.73(-2.41%) |
Jul 27, 2018 | 114.86 | 115.02 | 113.33 | 113.58 | 1,506,923 | -1.57(-1.36%) |
Jul 26, 2018 | 113.99 | 115.29 | 113.90 | 115.14 | 870,656 | +1.01(+0.89%) |
Jul 25, 2018 | 111.49 | 114.21 | 111.49 | 114.13 | 1,123,982 | +2.37(+2.12%) |
Jul 24, 2018 | 112.24 | 112.59 | 111.09 | 111.75 | 1,058,642 | -0.51(-0.45%) |
Jul 23, 2018 | 112.07 | 112.30 | 111.43 | 112.26 | 640,384 | +0.31(+0.28%) |
Jul 20, 2018 | 112.33 | 112.62 | 111.66 | 111.95 | 753,003 | -0.46(-0.41%) |
Jul 19, 2018 | 112.78 | 113.17 | 112.23 | 112.41 | 802,649 | -0.93(-0.82%) |
Jul 18, 2018 | 112.64 | 113.45 | 111.75 | 113.34 | 999,965 | +0.68(+0.60%) |
Jul 17, 2018 | 111.43 | 112.77 | 111.16 | 112.66 | 1,071,182 | +1.01(+0.91%) |
Jul 16, 2018 | 111.45 | 111.76 | 110.79 | 111.64 | 870,827 | +0.53(+0.48%) |
Jul 13, 2018 | 111.11 | 111.96 | 110.52 | 111.11 | 639,082 | +0.00(+0.00%) |
Jul 12, 2018 | 111.08 | 111.27 | 110.72 | 111.11 | 883,142 | +0.41(+0.37%) |
Jul 11, 2018 | 109.62 | 111.56 | 108.94 | 110.70 | 3,018,009 | +1.55(+1.42%) |
Jul 10, 2018 | 109.72 | 110.08 | 108.74 | 109.15 | 1,138,321 | +0.31(+0.29%) |
Jul 09, 2018 | 109.23 | 109.23 | 107.74 | 108.84 | 1,015,886 | -0.10(-0.09%) |
Jul 06, 2018 | 107.95 | 109.28 | 107.77 | 108.94 | 889,890 | +0.86(+0.79%) |
Jul 05, 2018 | 108.24 | 106.65 | 108.08 | 1,107,593 | +1.45(+1.36%) | |
Jul 03, 2018 | 106.63 | 106.63 | 106.63 | 0 | -0.56(-0.52%) | |
Jul 02, 2018 | 106.60 | 107.23 | 105.76 | 107.19 | 947,630 | +0.13(+0.12%) |
Jun 29, 2018 | 108.06 | 108.42 | 106.98 | 107.06 | 1,493,758 | -0.68(-0.63%) |
Jun 28, 2018 | 105.80 | 107.97 | 105.67 | 107.74 | 1,061,569 | +1.56(+1.47%) |
Jun 27, 2018 | 106.52 | 106.75 | 105.74 | 106.18 | 1,223,179 | -0.06(-0.06%) |
Jun 26, 2018 | 106.70 | 107.03 | 106.21 | 106.24 | 1,256,323 | -0.52(-0.49%) |
Jun 25, 2018 | 108.21 | 108.45 | 106.18 | 106.77 | 1,165,569 | -1.53(-1.41%) |
Jun 22, 2018 | 107.86 | 108.90 | 107.74 | 108.30 | 1,901,625 | +0.61(+0.56%) |
Jun 21, 2018 | 107.31 | 108.21 | 106.74 | 107.69 | 923,842 | +0.99(+0.93%) |
Jun 20, 2018 | 106.67 | 107.35 | 106.05 | 106.69 | 793,629 | +0.16(+0.15%) |
Jun 19, 2018 | 105.39 | 106.61 | 105.21 | 106.54 | 1,142,652 | +0.28(+0.26%) |
Jun 18, 2018 | 104.52 | 106.34 | 104.50 | 106.26 | 966,535 | +0.90(+0.86%) |
Jun 15, 2018 | 105.53 | 104.79 | 105.36 | 1,841,007 | +0.57(+0.54%) | |
Jun 14, 2018 | 104.27 | 105.30 | 104.27 | 104.79 | 893,813 | +0.73(+0.70%) |
Jun 13, 2018 | 104.05 | 104.82 | 103.54 | 104.06 | 767,525 | +0.32(+0.31%) |
Jun 12, 2018 | 103.39 | 103.82 | 102.70 | 103.74 | 759,129 | +0.70(+0.68%) |
Jun 11, 2018 | 102.77 | 103.39 | 102.58 | 103.04 | 800,278 | +0.19(+0.19%) |
Jun 08, 2018 | 102.78 | 103.41 | 101.88 | 102.84 | 862,395 | +0.07(+0.07%) |
Jun 07, 2018 | 104.09 | 104.12 | 102.01 | 102.77 | 1,505,483 | -1.25(-1.20%) |
Jun 06, 2018 | 104.04 | 102.14 | 104.02 | 1,813,392 | +1.14(+1.10%) | |
Jun 05, 2018 | 100.73 | 102.96 | 100.29 | 102.88 | 1,465,655 | +2.23(+2.21%) |
Jun 04, 2018 | 99.97 | 100.76 | 99.62 | 100.66 | 705,784 | +0.73(+0.73%) |