Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 105.31 | 105.31 | 105.31 | 0 | -0.25(-0.23%) | |
Aug 30, 2018 | 105.58 | 105.71 | 105.38 | 105.56 | 6,092,743 | +0.23(+0.21%) |
Aug 29, 2018 | 105.26 | 105.44 | 104.98 | 105.33 | 6,449,452 | +0.14(+0.13%) |
Aug 28, 2018 | 105.31 | 105.39 | 105.03 | 105.19 | 5,663,577 | -0.64(-0.60%) |
Aug 27, 2018 | 105.99 | 106.07 | 105.77 | 105.83 | 7,361,806 | -0.61(-0.57%) |
Aug 24, 2018 | 105.85 | 106.47 | 105.74 | 106.44 | 6,999,537 | +0.21(+0.20%) |
Aug 23, 2018 | 106.18 | 106.30 | 105.99 | 106.23 | 6,122,494 | +0.17(+0.16%) |
Aug 22, 2018 | 106.18 | 106.23 | 105.82 | 106.06 | 6,100,480 | +0.42(+0.40%) |
Aug 21, 2018 | 105.64 | 105.78 | 105.37 | 105.64 | 5,394,052 | -0.36(-0.34%) |
Aug 20, 2018 | 105.87 | 106.11 | 105.78 | 106.00 | 6,438,483 | +0.70(+0.67%) |
Aug 17, 2018 | 105.39 | 105.65 | 105.10 | 105.30 | 4,064,536 | +0.13(+0.12%) |
Aug 16, 2018 | 105.15 | 105.25 | 104.69 | 105.17 | 6,204,788 | -0.01(-0.01%) |
Aug 15, 2018 | 105.02 | 105.43 | 104.94 | 105.17 | 8,789,245 | +0.61(+0.58%) |
Aug 14, 2018 | 104.91 | 104.93 | 104.47 | 104.56 | 4,884,559 | -0.23(-0.22%) |
Aug 13, 2018 | 104.66 | 105.05 | 104.63 | 104.80 | 9,103,384 | -0.22(-0.21%) |
Aug 10, 2018 | 104.77 | 105.36 | 104.69 | 105.02 | 9,717,731 | +0.76(+0.73%) |
Aug 09, 2018 | 103.77 | 104.30 | 103.68 | 104.26 | 8,208,272 | +0.87(+0.84%) |
Aug 08, 2018 | 103.28 | 103.60 | 103.23 | 103.39 | 6,481,331 | +0.11(+0.10%) |
Aug 07, 2018 | 103.60 | 103.66 | 103.20 | 103.28 | 6,143,305 | -0.54(-0.52%) |
Aug 06, 2018 | 104.04 | 104.30 | 103.81 | 103.83 | 4,825,828 | +0.06(+0.06%) |
Aug 03, 2018 | 103.42 | 103.83 | 103.41 | 103.76 | 7,080,309 | +0.51(+0.50%) |
Aug 02, 2018 | 103.24 | 103.35 | 102.96 | 103.25 | 5,114,080 | +0.15(+0.14%) |
Aug 01, 2018 | 102.95 | 103.43 | 102.76 | 103.10 | 15,295,538 | -0.85(-0.81%) |
Jul 31, 2018 | 104.03 | 104.09 | 103.83 | 103.95 | 7,826,109 | +0.56(+0.55%) |
Jul 30, 2018 | 103.33 | 103.69 | 103.32 | 103.39 | 8,188,300 | -0.36(-0.34%) |
Jul 27, 2018 | 104.08 | 104.10 | 103.69 | 103.74 | 5,230,202 | +0.17(+0.17%) |
Jul 26, 2018 | 103.96 | 104.11 | 103.48 | 103.57 | 7,852,812 | -0.20(-0.19%) |
Jul 25, 2018 | 104.44 | 103.57 | 103.77 | 8,472,885 | -0.17(-0.16%) | |
Jul 24, 2018 | 103.58 | 104.05 | 103.46 | 103.93 | 10,425,274 | +0.36(+0.34%) |
Jul 23, 2018 | 104.54 | 104.54 | 103.50 | 103.58 | 13,325,208 | -1.29(-1.23%) |
Jul 20, 2018 | 105.58 | 105.59 | 104.82 | 104.87 | 12,056,057 | -1.30(-1.23%) |
Jul 19, 2018 | 105.77 | 106.34 | 105.75 | 106.17 | 7,101,121 | +0.67(+0.63%) |
Jul 18, 2018 | 105.96 | 105.98 | 105.42 | 105.50 | 7,289,074 | -0.43(-0.40%) |
Jul 17, 2018 | 106.20 | 106.29 | 105.86 | 105.93 | 4,334,712 | -0.20(-0.19%) |
Jul 16, 2018 | 106.13 | 106.19 | 105.63 | 106.13 | 6,353,048 | -0.44(-0.42%) |
Jul 13, 2018 | 106.48 | 106.70 | 106.36 | 106.57 | 4,697,014 | +0.27(+0.25%) |
Jul 12, 2018 | 106.09 | 106.36 | 106.07 | 106.30 | 5,555,766 | -0.01(-0.01%) |
Jul 11, 2018 | 106.34 | 106.42 | 106.03 | 106.31 | 7,909,961 | +0.41(+0.39%) |
Jul 10, 2018 | 105.83 | 106.06 | 105.78 | 105.90 | 6,623,045 | -0.01(-0.01%) |
Jul 09, 2018 | 106.01 | 106.13 | 105.86 | 105.91 | 6,854,700 | -0.69(-0.64%) |
Jul 06, 2018 | 106.60 | 106.75 | 106.36 | 106.60 | 5,389,003 | +0.35(+0.33%) |
Jul 05, 2018 | 106.00 | 106.41 | 105.96 | 106.25 | 4,445,279 | +0.30(+0.29%) |
Jul 03, 2018 | 105.95 | 105.95 | 105.95 | 0 | +0.56(+0.54%) | |
Jul 02, 2018 | 105.72 | 105.73 | 105.33 | 105.38 | 11,125,950 | -0.08(-0.08%) |
Jun 29, 2018 | 105.86 | 106.14 | 105.40 | 105.47 | 12,885,564 | -0.36(-0.34%) |
Jun 28, 2018 | 105.82 | 105.92 | 105.56 | 105.83 | 8,205,311 | +0.03(+0.02%) |
Jun 27, 2018 | 105.49 | 105.86 | 105.32 | 105.80 | 9,433,582 | +0.99(+0.94%) |
Jun 26, 2018 | 104.64 | 104.87 | 104.55 | 104.81 | 6,290,024 | +0.15(+0.14%) |
Jun 25, 2018 | 104.55 | 104.94 | 104.53 | 104.67 | 9,652,716 | +0.23(+0.22%) |
Jun 22, 2018 | 104.05 | 104.51 | 104.03 | 104.43 | 4,711,690 | -0.01(-0.01%) |
Jun 21, 2018 | 104.29 | 104.62 | 104.17 | 104.44 | 8,351,085 | +0.55(+0.53%) |
Jun 20, 2018 | 104.64 | 104.66 | 103.89 | 103.90 | 7,939,367 | -0.92(-0.88%) |
Jun 19, 2018 | 104.81 | 105.04 | 104.58 | 104.81 | 7,078,604 | +0.61(+0.58%) |
Jun 18, 2018 | 104.39 | 104.46 | 104.01 | 104.21 | 5,646,712 | -0.09(-0.09%) |
Jun 15, 2018 | 104.92 | 104.23 | 104.30 | 9,224,653 | +0.09(+0.09%) | |
Jun 14, 2018 | 103.78 | 104.23 | 103.52 | 104.21 | 11,632,176 | +0.86(+0.83%) |
Jun 13, 2018 | 103.50 | 103.66 | 102.79 | 103.35 | 10,194,673 | -0.05(-0.05%) |
Jun 12, 2018 | 103.05 | 103.51 | 103.01 | 103.40 | 6,980,334 | +0.03(+0.03%) |
Jun 11, 2018 | 103.17 | 103.45 | 103.06 | 103.38 | 7,899,099 | -0.19(-0.18%) |
Jun 08, 2018 | 103.59 | 103.84 | 103.49 | 103.57 | 7,837,181 | -0.31(-0.30%) |
Jun 07, 2018 | 102.84 | 104.40 | 102.83 | 103.88 | 15,278,332 | +1.00(+0.97%) |
Jun 06, 2018 | 102.61 | 102.88 | 9,017,590 | -0.84(-0.81%) | ||
Jun 05, 2018 | 103.94 | 104.11 | 103.64 | 103.72 | 6,504,443 | +0.24(+0.23%) |
Jun 04, 2018 | 104.07 | 104.10 | 103.43 | 103.48 | 8,259,554 | -0.75(-0.72%) |