Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 118.09 | 118.09 | 118.09 | 0 | +0.75(+0.64%) | |
Aug 30, 2018 | 118.62 | 118.86 | 116.97 | 117.33 | 1,180,867 | -1.09(-0.92%) |
Aug 29, 2018 | 117.60 | 118.54 | 117.40 | 118.42 | 603,539 | +0.82(+0.70%) |
Aug 28, 2018 | 117.38 | 118.20 | 117.17 | 117.60 | 990,112 | +0.53(+0.46%) |
Aug 27, 2018 | 116.70 | 117.35 | 116.02 | 117.07 | 1,057,262 | +0.55(+0.47%) |
Aug 24, 2018 | 115.55 | 116.83 | 115.02 | 116.51 | 1,043,077 | +1.44(+1.25%) |
Aug 23, 2018 | 114.53 | 115.23 | 114.45 | 115.08 | 579,563 | +0.63(+0.55%) |
Aug 22, 2018 | 114.55 | 114.78 | 114.00 | 114.45 | 694,295 | -0.07(-0.06%) |
Aug 21, 2018 | 114.92 | 115.71 | 114.37 | 114.53 | 495,150 | -0.46(-0.40%) |
Aug 20, 2018 | 114.17 | 115.62 | 114.17 | 114.99 | 1,064,922 | +1.84(+1.63%) |
Aug 17, 2018 | 111.61 | 113.78 | 111.32 | 113.15 | 974,814 | +1.55(+1.38%) |
Aug 16, 2018 | 111.17 | 112.02 | 111.17 | 111.60 | 856,947 | +0.95(+0.86%) |
Aug 15, 2018 | 110.90 | 111.41 | 109.74 | 110.65 | 848,038 | -0.66(-0.59%) |
Aug 14, 2018 | 111.78 | 111.98 | 110.98 | 111.32 | 1,023,991 | -0.32(-0.29%) |
Aug 13, 2018 | 111.67 | 112.77 | 111.01 | 111.64 | 825,973 | +0.31(+0.28%) |
Aug 10, 2018 | 111.45 | 112.26 | 111.12 | 111.33 | 603,932 | -0.40(-0.36%) |
Aug 09, 2018 | 109.88 | 112.18 | 109.69 | 111.73 | 1,244,350 | +1.50(+1.36%) |
Aug 08, 2018 | 111.83 | 111.85 | 109.83 | 110.23 | 1,109,129 | -1.09(-0.97%) |
Aug 07, 2018 | 110.40 | 111.81 | 110.18 | 111.32 | 1,119,288 | +1.64(+1.49%) |
Aug 06, 2018 | 107.96 | 109.91 | 107.96 | 109.68 | 1,497,005 | +1.43(+1.32%) |
Aug 03, 2018 | 106.95 | 110.30 | 106.40 | 108.25 | 2,197,571 | -3.54(-3.17%) |
Aug 02, 2018 | 110.66 | 112.19 | 110.52 | 111.80 | 1,340,630 | +0.57(+0.51%) |
Aug 01, 2018 | 111.50 | 112.38 | 110.43 | 111.22 | 1,154,350 | -0.37(-0.33%) |
Jul 31, 2018 | 111.19 | 111.93 | 110.68 | 111.59 | 1,006,570 | +0.75(+0.68%) |
Jul 30, 2018 | 113.10 | 113.58 | 110.53 | 110.84 | 976,613 | -2.73(-2.41%) |
Jul 27, 2018 | 114.85 | 115.02 | 113.32 | 113.57 | 1,507,005 | -1.56(-1.36%) |
Jul 26, 2018 | 113.98 | 115.28 | 113.89 | 115.13 | 870,703 | +1.01(+0.89%) |
Jul 25, 2018 | 111.48 | 114.20 | 111.48 | 114.12 | 1,124,043 | +2.37(+2.12%) |
Jul 24, 2018 | 112.24 | 112.59 | 111.09 | 111.75 | 1,058,699 | -0.51(-0.45%) |
Jul 23, 2018 | 112.06 | 112.29 | 111.43 | 112.25 | 640,419 | +0.31(+0.28%) |
Jul 20, 2018 | 112.33 | 112.61 | 111.66 | 111.94 | 753,044 | -0.46(-0.41%) |
Jul 19, 2018 | 112.77 | 113.17 | 112.23 | 112.40 | 802,693 | -0.93(-0.82%) |
Jul 18, 2018 | 112.63 | 113.44 | 111.74 | 113.33 | 1,000,019 | +0.68(+0.60%) |
Jul 17, 2018 | 111.43 | 112.76 | 111.15 | 112.65 | 1,071,240 | +1.01(+0.91%) |
Jul 16, 2018 | 111.44 | 111.76 | 110.78 | 111.64 | 870,875 | +0.53(+0.48%) |
Jul 13, 2018 | 111.11 | 111.95 | 110.52 | 111.11 | 639,117 | +0.00(+0.00%) |
Jul 12, 2018 | 111.08 | 111.26 | 110.72 | 111.11 | 883,190 | +0.41(+0.37%) |
Jul 11, 2018 | 109.61 | 111.55 | 108.93 | 110.69 | 3,018,173 | +1.55(+1.42%) |
Jul 10, 2018 | 109.72 | 110.07 | 108.73 | 109.14 | 1,138,383 | +0.31(+0.29%) |
Jul 09, 2018 | 109.23 | 109.23 | 107.74 | 108.83 | 1,015,941 | -0.10(-0.09%) |
Jul 06, 2018 | 107.94 | 109.27 | 107.77 | 108.93 | 889,938 | +0.86(+0.79%) |
Jul 05, 2018 | 108.23 | 106.64 | 108.08 | 1,107,653 | +1.45(+1.36%) | |
Jul 03, 2018 | 106.62 | 106.62 | 106.62 | 0 | -0.56(-0.52%) | |
Jul 02, 2018 | 106.60 | 107.22 | 105.75 | 107.19 | 947,681 | +0.13(+0.12%) |
Jun 29, 2018 | 108.05 | 108.42 | 106.97 | 107.06 | 1,493,839 | -0.68(-0.63%) |
Jun 28, 2018 | 105.80 | 107.97 | 105.67 | 107.74 | 1,061,626 | +1.56(+1.47%) |
Jun 27, 2018 | 106.51 | 106.74 | 105.73 | 106.17 | 1,223,246 | -0.06(-0.06%) |
Jun 26, 2018 | 106.70 | 107.03 | 106.20 | 106.24 | 1,256,391 | -0.53(-0.49%) |
Jun 25, 2018 | 108.21 | 108.45 | 106.17 | 106.76 | 1,165,632 | -1.53(-1.41%) |
Jun 22, 2018 | 107.86 | 108.90 | 107.74 | 108.29 | 1,901,729 | +0.61(+0.56%) |
Jun 21, 2018 | 107.31 | 108.21 | 106.73 | 107.68 | 923,893 | +0.99(+0.93%) |
Jun 20, 2018 | 106.66 | 107.34 | 106.04 | 106.69 | 793,672 | +0.16(+0.15%) |
Jun 19, 2018 | 105.38 | 106.61 | 105.21 | 106.53 | 1,142,714 | +0.28(+0.26%) |
Jun 18, 2018 | 104.52 | 106.33 | 104.50 | 106.26 | 966,587 | +0.90(+0.86%) |
Jun 15, 2018 | 105.52 | 104.78 | 105.36 | 1,841,107 | +0.57(+0.54%) | |
Jun 14, 2018 | 104.26 | 105.29 | 104.26 | 104.78 | 893,861 | +0.73(+0.70%) |
Jun 13, 2018 | 104.05 | 104.82 | 103.54 | 104.06 | 767,566 | +0.32(+0.31%) |
Jun 12, 2018 | 103.39 | 103.81 | 102.69 | 103.74 | 759,170 | +0.70(+0.68%) |
Jun 11, 2018 | 102.77 | 103.39 | 102.57 | 103.03 | 800,322 | +0.19(+0.19%) |
Jun 08, 2018 | 102.78 | 103.41 | 101.87 | 102.84 | 862,442 | +0.07(+0.07%) |
Jun 07, 2018 | 104.08 | 104.11 | 102.01 | 102.77 | 1,505,565 | -1.25(-1.20%) |
Jun 06, 2018 | 104.03 | 102.14 | 104.01 | 1,813,490 | +1.14(+1.10%) | |
Jun 05, 2018 | 100.72 | 102.96 | 100.28 | 102.88 | 1,465,734 | +2.23(+2.21%) |
Jun 04, 2018 | 99.96 | 100.75 | 99.62 | 100.65 | 705,822 | +0.73(+0.73%) |