Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 114.88 | 114.88 | 114.88 | 0 | -0.13(-0.11%) | |
Aug 30, 2018 | 117.15 | 117.31 | 114.78 | 115.01 | 1,509,761 | -2.55(-2.17%) |
Aug 29, 2018 | 117.49 | 118.39 | 117.22 | 117.56 | 801,619 | +0.49(+0.42%) |
Aug 28, 2018 | 116.85 | 117.19 | 116.31 | 117.06 | 1,250,213 | +0.63(+0.54%) |
Aug 27, 2018 | 116.57 | 117.64 | 113.91 | 116.43 | 2,129,184 | -0.09(-0.08%) |
Aug 24, 2018 | 115.70 | 116.99 | 115.70 | 116.52 | 1,119,120 | +0.85(+0.74%) |
Aug 23, 2018 | 115.85 | 116.06 | 115.22 | 115.67 | 554,255 | -0.33(-0.29%) |
Aug 22, 2018 | 115.04 | 116.18 | 114.73 | 116.00 | 506,492 | +0.53(+0.46%) |
Aug 21, 2018 | 116.26 | 116.80 | 115.23 | 115.47 | 904,872 | -0.37(-0.32%) |
Aug 20, 2018 | 115.11 | 116.08 | 115.11 | 115.84 | 755,941 | +0.75(+0.65%) |
Aug 17, 2018 | 114.13 | 115.38 | 113.54 | 115.09 | 847,815 | +1.02(+0.90%) |
Aug 16, 2018 | 114.23 | 114.53 | 113.72 | 114.07 | 742,946 | +0.05(+0.04%) |
Aug 15, 2018 | 113.60 | 114.24 | 112.41 | 114.02 | 903,732 | +0.31(+0.27%) |
Aug 14, 2018 | 113.67 | 114.28 | 113.13 | 113.72 | 530,288 | -0.06(-0.06%) |
Aug 13, 2018 | 113.83 | 114.58 | 112.86 | 113.78 | 1,162,315 | -0.11(-0.10%) |
Aug 10, 2018 | 114.49 | 114.66 | 113.20 | 113.89 | 735,569 | -1.09(-0.95%) |
Aug 09, 2018 | 115.18 | 115.81 | 114.82 | 114.98 | 592,734 | -0.22(-0.19%) |
Aug 08, 2018 | 116.50 | 116.71 | 115.15 | 115.20 | 891,830 | -1.36(-1.16%) |
Aug 07, 2018 | 116.95 | 117.36 | 116.39 | 116.56 | 615,815 | -0.54(-0.46%) |
Aug 06, 2018 | 116.59 | 117.86 | 115.99 | 117.10 | 817,625 | +0.10(+0.09%) |
Aug 03, 2018 | 115.41 | 117.08 | 114.26 | 117.00 | 1,620,620 | +1.40(+1.21%) |
Aug 02, 2018 | 115.88 | 116.53 | 114.70 | 115.59 | 1,453,515 | -0.95(-0.81%) |
Aug 01, 2018 | 116.37 | 117.28 | 116.09 | 116.54 | 1,699,882 | -0.09(-0.08%) |
Jul 31, 2018 | 117.42 | 118.00 | 115.89 | 116.64 | 2,084,133 | -0.92(-0.78%) |
Jul 30, 2018 | 117.84 | 119.29 | 116.98 | 117.56 | 2,217,227 | +0.29(+0.25%) |
Jul 27, 2018 | 117.08 | 118.15 | 114.16 | 117.27 | 3,920,311 | +8.45(+7.76%) |
Jul 26, 2018 | 109.11 | 109.50 | 107.97 | 108.82 | 1,729,327 | -0.03(-0.03%) |
Jul 25, 2018 | 106.02 | 109.22 | 105.93 | 108.85 | 1,332,519 | +2.35(+2.21%) |
Jul 24, 2018 | 105.59 | 106.84 | 104.76 | 106.50 | 1,317,922 | +1.59(+1.51%) |
Jul 23, 2018 | 103.38 | 104.95 | 102.77 | 104.91 | 1,247,162 | +1.15(+1.11%) |
Jul 20, 2018 | 104.02 | 104.58 | 103.63 | 103.76 | 889,608 | -0.54(-0.52%) |
Jul 19, 2018 | 104.35 | 104.61 | 103.26 | 104.30 | 1,003,035 | -0.13(-0.12%) |
Jul 18, 2018 | 105.98 | 106.81 | 104.19 | 104.42 | 1,078,876 | -1.28(-1.21%) |
Jul 17, 2018 | 104.79 | 106.04 | 104.08 | 105.71 | 916,759 | +1.05(+1.00%) |
Jul 16, 2018 | 106.76 | 106.85 | 104.30 | 104.66 | 771,110 | -2.10(-1.97%) |
Jul 13, 2018 | 106.32 | 106.86 | 105.54 | 106.76 | 751,275 | +0.79(+0.75%) |
Jul 12, 2018 | 106.63 | 106.63 | 105.10 | 105.97 | 655,781 | -0.11(-0.11%) |
Jul 11, 2018 | 106.03 | 106.86 | 106.00 | 106.08 | 465,837 | -0.60(-0.56%) |
Jul 10, 2018 | 106.78 | 107.07 | 106.06 | 106.67 | 429,440 | +0.13(+0.12%) |
Jul 09, 2018 | 105.97 | 106.99 | 105.96 | 106.54 | 621,777 | +0.61(+0.58%) |
Jul 06, 2018 | 105.00 | 106.97 | 104.82 | 105.93 | 1,001,168 | +1.06(+1.01%) |
Jul 05, 2018 | 104.19 | 105.03 | 103.76 | 104.87 | 740,761 | +0.86(+0.83%) |
Jul 03, 2018 | 104.01 | 104.01 | 104.01 | 0 | +0.10(+0.10%) | |
Jul 02, 2018 | 102.67 | 104.00 | 102.19 | 103.90 | 828,577 | +0.35(+0.34%) |
Jun 29, 2018 | 103.69 | 105.30 | 103.50 | 103.55 | 986,421 | +0.16(+0.15%) |
Jun 28, 2018 | 101.80 | 103.71 | 101.76 | 103.39 | 919,586 | +1.35(+1.32%) |
Jun 27, 2018 | 103.36 | 105.24 | 101.58 | 102.05 | 2,297,186 | -2.32(-2.22%) |
Jun 26, 2018 | 103.38 | 104.93 | 102.91 | 104.36 | 1,295,950 | +1.70(+1.65%) |
Jun 25, 2018 | 103.24 | 103.43 | 101.53 | 102.67 | 996,057 | -0.95(-0.92%) |
Jun 22, 2018 | 103.38 | 104.65 | 102.69 | 103.62 | 1,779,181 | +0.23(+0.22%) |
Jun 21, 2018 | 103.74 | 104.13 | 102.83 | 103.39 | 690,343 | -0.54(-0.52%) |
Jun 20, 2018 | 103.73 | 104.69 | 103.20 | 103.93 | 923,570 | +0.26(+0.25%) |
Jun 19, 2018 | 103.33 | 103.72 | 102.59 | 103.67 | 658,722 | -0.03(-0.03%) |
Jun 18, 2018 | 104.52 | 104.75 | 103.00 | 103.70 | 850,352 | -1.43(-1.36%) |
Jun 15, 2018 | 106.52 | 104.10 | 105.12 | 1,641,317 | -1.39(-1.31%) | |
Jun 14, 2018 | 106.01 | 106.57 | 105.43 | 106.52 | 1,143,309 | +0.83(+0.79%) |
Jun 13, 2018 | 106.16 | 107.17 | 105.59 | 105.68 | 954,638 | -0.16(-0.15%) |
Jun 12, 2018 | 105.96 | 106.44 | 105.60 | 105.84 | 776,628 | -0.06(-0.05%) |
Jun 11, 2018 | 106.09 | 106.61 | 105.11 | 105.89 | 886,905 | -0.27(-0.25%) |
Jun 08, 2018 | 105.62 | 106.27 | 104.93 | 106.16 | 445,312 | +0.77(+0.73%) |
Jun 07, 2018 | 105.89 | 106.31 | 104.65 | 105.39 | 766,104 | -0.47(-0.45%) |
Jun 06, 2018 | 105.89 | 105.87 | 582,938 | +0.96(+0.92%) | ||
Jun 05, 2018 | 105.46 | 105.82 | 104.71 | 104.90 | 1,019,632 | -0.48(-0.46%) |
Jun 04, 2018 | 104.59 | 105.90 | 104.51 | 105.38 | 1,185,410 | +0.97(+0.93%) |