Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 112.76 | 112.76 | 112.76 | 0 | -0.02(-0.02%) | |
Aug 30, 2018 | 112.79 | 112.84 | 112.68 | 112.78 | 9,671 | +0.21(+0.18%) |
Aug 29, 2018 | 112.57 | 112.65 | 112.40 | 112.57 | 11,591 | +0.02(+0.02%) |
Aug 28, 2018 | 112.61 | 112.65 | 112.50 | 112.55 | 28,696 | -0.40(-0.35%) |
Aug 27, 2018 | 113.08 | 113.09 | 112.91 | 112.94 | 42,228 | -0.38(-0.33%) |
Aug 24, 2018 | 112.99 | 113.33 | 112.92 | 113.32 | 20,367 | +0.08(+0.07%) |
Aug 23, 2018 | 113.19 | 113.28 | 113.19 | 113.24 | 5,981 | +0.04(+0.04%) |
Aug 22, 2018 | 113.27 | 113.30 | 113.03 | 113.20 | 24,595 | +0.31(+0.27%) |
Aug 21, 2018 | 112.94 | 112.94 | 112.76 | 112.89 | 28,770 | -0.21(-0.19%) |
Aug 20, 2018 | 112.95 | 113.11 | 112.93 | 113.11 | 19,690 | +0.53(+0.47%) |
Aug 17, 2018 | 112.70 | 112.78 | 112.47 | 112.57 | 10,358 | +0.04(+0.04%) |
Aug 16, 2018 | 112.61 | 112.61 | 112.27 | 112.53 | 14,228 | -0.07(-0.06%) |
Aug 15, 2018 | 112.52 | 112.79 | 112.52 | 112.60 | 56,794 | +0.42(+0.37%) |
Aug 14, 2018 | 112.39 | 112.42 | 112.17 | 112.18 | 19,610 | -0.17(-0.15%) |
Aug 13, 2018 | 112.27 | 112.42 | 112.22 | 112.36 | 8,655 | -0.05(-0.04%) |
Aug 10, 2018 | 112.14 | 112.53 | 112.14 | 112.40 | 96,832 | +0.62(+0.55%) |
Aug 09, 2018 | 111.63 | 111.79 | 111.55 | 111.78 | 34,597 | +0.52(+0.46%) |
Aug 08, 2018 | 111.22 | 111.33 | 111.21 | 111.27 | 26,459 | +0.05(+0.05%) |
Aug 07, 2018 | 111.43 | 111.43 | 111.20 | 111.22 | 9,044 | -0.32(-0.29%) |
Aug 06, 2018 | 111.80 | 111.80 | 111.53 | 111.53 | 8,616 | +0.09(+0.08%) |
Aug 03, 2018 | 111.24 | 111.49 | 111.24 | 111.45 | 22,113 | +0.35(+0.32%) |
Aug 02, 2018 | 111.07 | 111.12 | 110.97 | 111.10 | 89,119 | +0.15(+0.14%) |
Aug 01, 2018 | 110.80 | 111.08 | 110.68 | 110.94 | 156,283 | -0.50(-0.45%) |
Jul 31, 2018 | 111.47 | 111.47 | 111.41 | 111.44 | 3,848 | +0.33(+0.30%) |
Jul 30, 2018 | 111.05 | 111.28 | 111.05 | 111.11 | 7,514 | -0.22(-0.20%) |
Jul 27, 2018 | 111.51 | 111.51 | 111.33 | 111.33 | 9,912 | +0.19(+0.17%) |
Jul 26, 2018 | 111.45 | 111.52 | 111.14 | 111.14 | 12,830 | -0.12(-0.11%) |
Jul 25, 2018 | 111.60 | 111.69 | 111.25 | 111.26 | 24,301 | -0.21(-0.18%) |
Jul 24, 2018 | 111.23 | 111.50 | 111.20 | 111.47 | 16,942 | +0.15(+0.14%) |
Jul 23, 2018 | 111.88 | 111.88 | 111.27 | 111.31 | 9,606 | -0.82(-0.73%) |
Jul 20, 2018 | 112.51 | 112.51 | 112.09 | 112.14 | 58,186 | -0.67(-0.59%) |
Jul 19, 2018 | 112.66 | 112.81 | 112.63 | 112.81 | 12,886 | +0.43(+0.38%) |
Jul 18, 2018 | 112.61 | 112.65 | 112.32 | 112.38 | 141,810 | -0.17(-0.15%) |
Jul 17, 2018 | 112.73 | 112.76 | 112.55 | 112.55 | 7,711 | -0.10(-0.09%) |
Jul 16, 2018 | 112.67 | 112.67 | 112.42 | 112.65 | 4,906 | -0.32(-0.28%) |
Jul 13, 2018 | 112.89 | 113.04 | 112.80 | 112.97 | 15,764 | +0.23(+0.21%) |
Jul 12, 2018 | 112.61 | 112.75 | 112.61 | 112.74 | 9,778 | -0.00(-0.00%) |
Jul 11, 2018 | 112.79 | 112.84 | 112.57 | 112.74 | 20,283 | +0.21(+0.19%) |
Jul 10, 2018 | 112.53 | 112.59 | 112.44 | 112.53 | 37,979 | -0.04(-0.04%) |
Jul 09, 2018 | 112.63 | 112.67 | 112.55 | 112.57 | 12,483 | -0.45(-0.40%) |
Jul 06, 2018 | 113.11 | 113.14 | 112.86 | 113.03 | 29,079 | +0.22(+0.19%) |
Jul 05, 2018 | 112.73 | 113.00 | 112.73 | 112.81 | 19,740 | +0.08(+0.07%) |
Jul 03, 2018 | 112.74 | 112.74 | 112.74 | 0 | +0.45(+0.40%) | |
Jul 02, 2018 | 112.55 | 112.58 | 112.31 | 112.29 | 263,227 | -0.15(-0.13%) |
Jun 29, 2018 | 112.73 | 112.44 | 112.44 | 45,500 | -0.13(-0.12%) | |
Jun 28, 2018 | 112.63 | 112.68 | 112.51 | 112.57 | 23,471 | -0.09(-0.08%) |
Jun 27, 2018 | 112.52 | 112.67 | 112.39 | 112.66 | 58,731 | +0.60(+0.53%) |
Jun 26, 2018 | 111.99 | 112.09 | 111.93 | 112.06 | 79,397 | +0.03(+0.03%) |
Jun 25, 2018 | 111.93 | 112.14 | 111.93 | 112.03 | 10,426 | +0.19(+0.17%) |
Jun 22, 2018 | 111.58 | 111.84 | 111.58 | 111.84 | 11,966 | +0.03(+0.02%) |
Jun 21, 2018 | 111.70 | 111.89 | 111.63 | 111.81 | 26,913 | +0.41(+0.37%) |
Jun 20, 2018 | 111.71 | 111.74 | 111.40 | 111.40 | 13,269 | -0.56(-0.50%) |
Jun 19, 2018 | 111.99 | 112.05 | 111.93 | 111.97 | 7,600 | +0.40(+0.36%) |
Jun 18, 2018 | 111.65 | 111.69 | 111.44 | 111.56 | 16,138 | +0.03(+0.02%) |
Jun 15, 2018 | 111.46 | 111.53 | 111.54 | 8,452 | +0.08(+0.07%) | |
Jun 14, 2018 | 111.27 | 111.46 | 111.13 | 111.46 | 16,369 | +0.54(+0.49%) |
Jun 13, 2018 | 111.08 | 111.70 | 110.56 | 110.91 | 64,751 | -0.07(-0.06%) |
Jun 12, 2018 | 110.80 | 111.06 | 110.80 | 110.98 | 26,372 | -0.07(-0.06%) |
Jun 11, 2018 | 110.94 | 111.08 | 110.91 | 111.05 | 8,776 | -0.11(-0.10%) |
Jun 08, 2018 | 111.23 | 111.38 | 111.15 | 111.16 | 16,845 | -0.27(-0.24%) |
Jun 07, 2018 | 110.79 | 111.81 | 110.79 | 111.43 | 73,837 | +0.62(+0.56%) |
Jun 06, 2018 | 110.64 | 110.80 | 31,975 | -0.60(-0.54%) | ||
Jun 05, 2018 | 111.40 | 111.61 | 111.35 | 111.40 | 71,898 | +0.31(+0.28%) |
Jun 04, 2018 | 111.54 | 111.54 | 111.09 | 111.09 | 18,419 | -0.56(-0.50%) |