Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 119.14 | 119.14 | 119.14 | 0 | +0.69(+0.58%) | |
Aug 30, 2018 | 119.17 | 119.36 | 117.87 | 118.45 | 217,552 | -0.96(-0.80%) |
Aug 29, 2018 | 119.82 | 120.24 | 119.06 | 119.41 | 449,720 | -0.70(-0.58%) |
Aug 28, 2018 | 120.48 | 120.83 | 118.92 | 120.11 | 229,146 | +0.03(+0.02%) |
Aug 27, 2018 | 120.43 | 120.95 | 119.68 | 120.08 | 240,054 | +0.11(+0.09%) |
Aug 24, 2018 | 120.44 | 120.91 | 119.31 | 119.97 | 268,700 | -0.05(-0.04%) |
Aug 23, 2018 | 121.65 | 122.31 | 119.92 | 120.02 | 246,107 | -1.94(-1.59%) |
Aug 22, 2018 | 121.51 | 123.30 | 120.97 | 121.96 | 228,165 | -0.02(-0.02%) |
Aug 21, 2018 | 121.21 | 122.21 | 120.92 | 121.98 | 429,309 | +0.92(+0.76%) |
Aug 20, 2018 | 121.16 | 121.91 | 119.05 | 121.06 | 429,013 | +0.28(+0.23%) |
Aug 17, 2018 | 121.05 | 121.29 | 117.74 | 120.78 | 408,100 | -0.54(-0.45%) |
Aug 16, 2018 | 120.25 | 121.89 | 119.63 | 121.32 | 478,798 | +1.57(+1.31%) |
Aug 15, 2018 | 117.15 | 119.92 | 116.68 | 119.75 | 469,319 | +2.64(+2.25%) |
Aug 14, 2018 | 115.15 | 117.52 | 115.04 | 117.11 | 490,710 | +2.15(+1.87%) |
Aug 13, 2018 | 115.76 | 117.00 | 114.96 | 114.96 | 551,989 | -1.08(-0.93%) |
Aug 10, 2018 | 114.51 | 117.13 | 113.81 | 116.04 | 443,100 | +1.63(+1.42%) |
Aug 09, 2018 | 120.00 | 120.00 | 113.29 | 114.41 | 1,175,202 | -3.90(-3.30%) |
Aug 08, 2018 | 118.25 | 119.81 | 117.22 | 118.31 | 1,050,706 | +0.17(+0.14%) |
Aug 07, 2018 | 118.21 | 118.98 | 117.92 | 118.14 | 285,284 | +0.43(+0.37%) |
Aug 06, 2018 | 117.74 | 118.12 | 117.04 | 117.71 | 318,219 | +0.30(+0.26%) |
Aug 03, 2018 | 118.82 | 118.95 | 116.74 | 117.41 | 245,900 | -1.45(-1.22%) |
Aug 02, 2018 | 118.10 | 118.91 | 116.57 | 118.86 | 338,654 | +0.24(+0.20%) |
Aug 01, 2018 | 116.35 | 119.11 | 116.00 | 118.62 | 402,069 | +2.09(+1.79%) |
Jul 31, 2018 | 115.62 | 117.27 | 115.29 | 116.53 | 349,166 | +0.95(+0.82%) |
Jul 30, 2018 | 117.17 | 117.66 | 114.78 | 115.58 | 484,441 | -1.38(-1.18%) |
Jul 27, 2018 | 120.62 | 122.19 | 116.94 | 116.96 | 280,500 | -3.70(-3.07%) |
Jul 26, 2018 | 118.99 | 120.80 | 117.82 | 120.66 | 319,308 | +1.30(+1.09%) |
Jul 25, 2018 | 117.07 | 119.62 | 116.75 | 119.36 | 351,224 | +1.81(+1.54%) |
Jul 24, 2018 | 119.68 | 120.18 | 117.11 | 117.55 | 242,613 | -1.58(-1.33%) |
Jul 23, 2018 | 119.18 | 119.49 | 117.98 | 119.13 | 345,221 | -0.05(-0.04%) |
Jul 20, 2018 | 119.25 | 119.72 | 117.29 | 119.18 | 284,134 | +0.18(+0.15%) |
Jul 19, 2018 | 119.20 | 119.82 | 118.42 | 119.00 | 480,871 | -0.19(-0.16%) |
Jul 18, 2018 | 118.49 | 119.31 | 118.03 | 119.19 | 533,615 | +0.45(+0.38%) |
Jul 17, 2018 | 118.26 | 119.17 | 118.22 | 118.74 | 366,537 | +0.02(+0.02%) |
Jul 16, 2018 | 119.20 | 119.95 | 118.33 | 118.72 | 410,490 | -0.47(-0.39%) |
Jul 13, 2018 | 118.57 | 119.20 | 118.17 | 119.19 | 356,100 | +0.44(+0.37%) |
Jul 12, 2018 | 117.51 | 118.78 | 116.60 | 118.75 | 391,207 | +1.83(+1.57%) |
Jul 11, 2018 | 116.22 | 118.21 | 115.77 | 116.92 | 516,963 | -0.30(-0.26%) |
Jul 10, 2018 | 116.04 | 117.34 | 115.64 | 117.22 | 1,275,668 | +1.00(+0.86%) |
Jul 09, 2018 | 116.03 | 117.31 | 115.35 | 116.22 | 841,375 | +0.69(+0.60%) |
Jul 06, 2018 | 114.95 | 115.93 | 114.02 | 115.53 | 564,757 | +0.37(+0.32%) |
Jul 05, 2018 | 115.29 | 115.29 | 113.91 | 115.16 | 438,567 | +0.37(+0.32%) |
Jul 03, 2018 | 114.79 | 114.79 | 114.79 | 0 | -0.56(-0.49%) | |
Jul 02, 2018 | 111.50 | 115.44 | 110.83 | 115.35 | 512,495 | +3.74(+3.35%) |
Jun 29, 2018 | 111.90 | 113.58 | 111.01 | 111.61 | 404,534 | -0.33(-0.29%) |
Jun 28, 2018 | 112.67 | 112.80 | 110.13 | 111.94 | 334,549 | -0.62(-0.55%) |
Jun 27, 2018 | 114.24 | 114.24 | 111.62 | 112.56 | 731,552 | -0.82(-0.72%) |
Jun 26, 2018 | 111.93 | 114.87 | 110.76 | 113.38 | 624,912 | +1.46(+1.30%) |
Jun 25, 2018 | 112.30 | 113.54 | 110.91 | 111.92 | 503,987 | -0.64(-0.57%) |
Jun 22, 2018 | 116.67 | 116.80 | 112.44 | 112.56 | 5,470,063 | -3.55(-3.06%) |
Jun 21, 2018 | 116.07 | 117.12 | 114.70 | 116.11 | 382,261 | +0.41(+0.35%) |
Jun 20, 2018 | 115.84 | 116.71 | 115.54 | 115.70 | 325,039 | +0.00(+0.00%) |
Jun 19, 2018 | 115.81 | 116.16 | 114.38 | 115.70 | 283,246 | -0.72(-0.62%) |
Jun 18, 2018 | 114.56 | 116.50 | 114.17 | 116.42 | 307,956 | +1.54(+1.34%) |
Jun 15, 2018 | 115.11 | 114.35 | 114.88 | 315,642 | +0.53(+0.46%) | |
Jun 14, 2018 | 112.94 | 114.50 | 110.96 | 114.35 | 247,084 | +1.39(+1.23%) |
Jun 13, 2018 | 113.43 | 113.99 | 111.42 | 112.96 | 430,644 | -0.20(-0.18%) |
Jun 12, 2018 | 113.47 | 114.36 | 112.84 | 113.16 | 299,128 | -0.30(-0.26%) |
Jun 11, 2018 | 114.34 | 114.68 | 113.41 | 113.46 | 175,844 | -0.21(-0.18%) |
Jun 08, 2018 | 114.19 | 116.25 | 113.58 | 113.67 | 284,017 | -0.33(-0.29%) |
Jun 07, 2018 | 114.26 | 115.33 | 113.39 | 114.00 | 207,832 | -0.45(-0.39%) |
Jun 06, 2018 | 113.22 | 114.63 | 112.56 | 114.45 | 200,795 | +1.11(+0.98%) |
Jun 05, 2018 | 112.80 | 113.48 | 112.24 | 113.34 | 235,271 | +0.95(+0.85%) |
Jun 04, 2018 | 112.43 | 112.98 | 111.79 | 112.39 | 273,307 | +0.33(+0.29%) |