Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 118.11 | 118.11 | 118.11 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 118.31 | 118.68 | 117.91 | 118.17 | 776,401 | -0.40(-0.34%) |
Aug 29, 2018 | 117.93 | 118.63 | 117.84 | 118.57 | 411,538 | +0.80(+0.68%) |
Aug 28, 2018 | 118.03 | 118.06 | 117.66 | 117.78 | 395,783 | -0.01(-0.01%) |
Aug 27, 2018 | 117.33 | 117.84 | 117.33 | 117.78 | 473,662 | +1.00(+0.85%) |
Aug 24, 2018 | 116.35 | 116.85 | 116.35 | 116.79 | 413,123 | +0.69(+0.59%) |
Aug 23, 2018 | 116.18 | 116.64 | 115.98 | 116.10 | 399,789 | -0.17(-0.15%) |
Aug 22, 2018 | 116.05 | 116.51 | 116.00 | 116.28 | 408,637 | +0.07(+0.06%) |
Aug 21, 2018 | 116.27 | 116.70 | 116.14 | 116.20 | 554,565 | +0.17(+0.15%) |
Aug 20, 2018 | 116.07 | 116.14 | 115.79 | 116.03 | 304,434 | +0.17(+0.15%) |
Aug 17, 2018 | 115.32 | 116.08 | 115.14 | 115.86 | 396,270 | +0.33(+0.28%) |
Aug 16, 2018 | 115.29 | 115.93 | 115.25 | 115.53 | 502,644 | +1.02(+0.89%) |
Aug 15, 2018 | 114.74 | 114.78 | 113.80 | 114.50 | 889,411 | -0.80(-0.70%) |
Aug 14, 2018 | 115.06 | 115.45 | 114.77 | 115.31 | 569,796 | +0.61(+0.53%) |
Aug 13, 2018 | 115.25 | 115.58 | 114.62 | 114.70 | 1,041,364 | -0.43(-0.37%) |
Aug 10, 2018 | 115.30 | 115.45 | 114.75 | 115.13 | 543,571 | -0.81(-0.70%) |
Aug 09, 2018 | 116.14 | 116.26 | 115.87 | 115.94 | 293,211 | -0.13(-0.11%) |
Aug 08, 2018 | 115.92 | 116.26 | 115.85 | 116.07 | 240,349 | -0.01(-0.01%) |
Aug 07, 2018 | 115.98 | 116.29 | 115.98 | 116.08 | 274,239 | +0.40(+0.35%) |
Aug 06, 2018 | 115.21 | 115.79 | 115.00 | 115.67 | 280,261 | +0.48(+0.42%) |
Aug 03, 2018 | 114.69 | 115.19 | 114.61 | 115.19 | 327,981 | +0.64(+0.56%) |
Aug 02, 2018 | 113.32 | 114.69 | 113.31 | 114.55 | 508,660 | +0.59(+0.52%) |
Aug 01, 2018 | 114.06 | 114.36 | 113.58 | 113.96 | 362,855 | +0.23(+0.20%) |
Jul 31, 2018 | 113.80 | 114.17 | 113.45 | 113.73 | 448,269 | +0.36(+0.31%) |
Jul 30, 2018 | 114.00 | 114.04 | 113.09 | 113.37 | 502,234 | -0.58(-0.51%) |
Jul 27, 2018 | 114.84 | 114.84 | 113.48 | 113.96 | 464,668 | -0.67(-0.58%) |
Jul 26, 2018 | 114.74 | 114.99 | 114.54 | 114.62 | 361,219 | -0.79(-0.68%) |
Jul 25, 2018 | 114.36 | 115.55 | 114.29 | 115.41 | 864,865 | +0.95(+0.83%) |
Jul 24, 2018 | 114.33 | 114.78 | 114.05 | 114.46 | 784,350 | +0.92(+0.81%) |
Jul 23, 2018 | 113.17 | 113.58 | 113.02 | 113.54 | 1,105,234 | +0.29(+0.26%) |
Jul 20, 2018 | 113.25 | 113.56 | 113.12 | 113.24 | 319,982 | +0.03(+0.02%) |
Jul 19, 2018 | 113.51 | 113.67 | 113.11 | 113.22 | 326,182 | -0.56(-0.49%) |
Jul 18, 2018 | 113.70 | 113.85 | 113.41 | 113.77 | 1,131,742 | +0.13(+0.11%) |
Jul 17, 2018 | 112.81 | 113.83 | 112.80 | 113.65 | 226,406 | +0.41(+0.36%) |
Jul 16, 2018 | 113.15 | 113.32 | 112.99 | 113.23 | 303,317 | +0.08(+0.07%) |
Jul 13, 2018 | 112.95 | 113.28 | 112.72 | 113.15 | 387,660 | +0.10(+0.09%) |
Jul 12, 2018 | 112.52 | 113.11 | 112.34 | 113.05 | 440,889 | +1.17(+1.05%) |
Jul 11, 2018 | 111.74 | 111.88 | 604,612 | -0.68(-0.61%) | ||
Jul 10, 2018 | 112.43 | 112.70 | 112.32 | 112.57 | 447,238 | +0.41(+0.37%) |
Jul 09, 2018 | 111.53 | 112.17 | 111.53 | 112.16 | 385,584 | +1.15(+1.04%) |
Jul 06, 2018 | 110.07 | 111.22 | 110.02 | 111.00 | 429,720 | +0.93(+0.85%) |
Jul 05, 2018 | 109.65 | 110.09 | 109.18 | 110.07 | 387,974 | +0.98(+0.90%) |
Jul 03, 2018 | 109.09 | 109.09 | 109.09 | 0 | -0.60(-0.55%) | |
Jul 02, 2018 | 108.58 | 109.74 | 108.45 | 109.70 | 353,838 | +0.41(+0.38%) |
Jun 29, 2018 | 109.78 | 110.35 | 109.28 | 109.29 | 435,493 | +0.03(+0.02%) |
Jun 28, 2018 | 108.39 | 109.59 | 108.23 | 109.26 | 778,779 | +0.84(+0.78%) |
Jun 27, 2018 | 109.57 | 110.34 | 108.38 | 108.42 | 867,699 | -0.89(-0.82%) |
Jun 26, 2018 | 109.33 | 109.74 | 108.98 | 109.31 | 433,029 | +0.27(+0.25%) |
Jun 25, 2018 | 110.14 | 110.14 | 108.19 | 109.04 | 1,029,487 | -1.55(-1.41%) |
Jun 22, 2018 | 110.99 | 111.05 | 110.53 | 110.59 | 269,959 | +0.18(+0.16%) |
Jun 21, 2018 | 111.18 | 111.18 | 110.19 | 110.41 | 363,376 | -0.75(-0.67%) |
Jun 20, 2018 | 111.29 | 111.48 | 111.04 | 111.16 | 606,877 | +0.20(+0.18%) |
Jun 19, 2018 | 110.28 | 111.08 | 110.14 | 110.96 | 803,349 | -0.39(-0.35%) |
Jun 18, 2018 | 110.89 | 111.39 | 110.59 | 111.35 | 221,974 | -0.28(-0.25%) |
Jun 15, 2018 | 111.76 | 110.90 | 111.63 | 456,367 | -0.14(-0.12%) | |
Jun 14, 2018 | 111.88 | 111.96 | 111.45 | 111.77 | 405,631 | +0.35(+0.32%) |
Jun 13, 2018 | 111.89 | 112.08 | 111.36 | 111.41 | 516,653 | -0.45(-0.41%) |
Jun 12, 2018 | 111.94 | 112.02 | 111.51 | 111.87 | 1,444,127 | +0.08(+0.07%) |
Jun 11, 2018 | 111.78 | 112.12 | 111.68 | 111.78 | 1,532,154 | +0.14(+0.12%) |
Jun 08, 2018 | 111.14 | 111.72 | 111.11 | 111.65 | 333,410 | +0.23(+0.20%) |
Jun 07, 2018 | 111.65 | 111.74 | 111.03 | 111.42 | 424,341 | -0.05(-0.04%) |
Jun 06, 2018 | 111.47 | 110.44 | 111.47 | 447,119 | +1.03(+0.93%) | |
Jun 05, 2018 | 110.43 | 110.58 | 110.04 | 110.44 | 291,737 | +0.05(+0.05%) |
Jun 04, 2018 | 110.18 | 110.55 | 110.18 | 110.39 | 189,186 | +0.56(+0.51%) |