Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 122.88 | 122.88 | 122.88 | 0 | +0.15(+0.12%) | |
Aug 30, 2018 | 122.80 | 123.37 | 122.40 | 122.74 | 97,007 | -0.35(-0.28%) |
Aug 29, 2018 | 122.11 | 123.13 | 122.11 | 123.08 | 103,852 | +1.20(+0.99%) |
Aug 28, 2018 | 122.10 | 122.14 | 121.70 | 121.88 | 91,742 | +0.06(+0.05%) |
Aug 27, 2018 | 121.47 | 121.83 | 121.26 | 121.82 | 116,669 | +1.02(+0.84%) |
Aug 24, 2018 | 120.18 | 120.84 | 120.18 | 120.81 | 89,969 | +0.93(+0.78%) |
Aug 23, 2018 | 119.83 | 120.53 | 119.74 | 119.87 | 172,632 | -0.14(-0.12%) |
Aug 22, 2018 | 119.53 | 120.21 | 119.51 | 120.02 | 87,793 | +0.26(+0.22%) |
Aug 21, 2018 | 119.69 | 120.23 | 119.67 | 119.76 | 87,771 | +0.37(+0.31%) |
Aug 20, 2018 | 119.46 | 119.58 | 119.04 | 119.39 | 61,235 | +0.16(+0.14%) |
Aug 17, 2018 | 118.87 | 119.42 | 118.46 | 119.23 | 386,711 | +0.06(+0.05%) |
Aug 16, 2018 | 119.31 | 119.69 | 118.98 | 119.17 | 100,677 | +0.61(+0.52%) |
Aug 15, 2018 | 118.94 | 119.01 | 117.80 | 118.56 | 106,349 | -1.09(-0.91%) |
Aug 14, 2018 | 119.36 | 119.76 | 118.92 | 119.64 | 64,447 | +0.71(+0.60%) |
Aug 13, 2018 | 119.29 | 119.90 | 118.86 | 118.93 | 89,734 | -0.19(-0.16%) |
Aug 10, 2018 | 119.32 | 119.54 | 118.81 | 119.12 | 99,122 | -0.81(-0.67%) |
Aug 09, 2018 | 120.06 | 120.36 | 119.91 | 119.93 | 65,289 | -0.12(-0.10%) |
Aug 08, 2018 | 119.99 | 120.28 | 119.70 | 120.06 | 108,553 | +0.01(+0.01%) |
Aug 07, 2018 | 120.13 | 120.29 | 119.89 | 120.05 | 129,140 | +0.36(+0.30%) |
Aug 06, 2018 | 119.09 | 119.68 | 118.93 | 119.68 | 90,335 | +0.59(+0.49%) |
Aug 03, 2018 | 118.93 | 119.09 | 118.54 | 119.09 | 98,914 | +0.31(+0.26%) |
Aug 02, 2018 | 117.28 | 118.89 | 117.06 | 118.79 | 128,673 | +1.01(+0.86%) |
Aug 01, 2018 | 117.94 | 118.24 | 117.31 | 117.78 | 121,673 | +0.41(+0.35%) |
Jul 31, 2018 | 117.02 | 117.86 | 116.88 | 117.36 | 146,208 | +0.68(+0.59%) |
Jul 30, 2018 | 118.11 | 118.13 | 116.28 | 116.68 | 182,428 | -1.38(-1.17%) |
Jul 27, 2018 | 119.88 | 119.88 | 117.50 | 118.06 | 152,791 | -1.14(-0.96%) |
Jul 26, 2018 | 119.32 | 119.54 | 118.95 | 119.21 | 226,668 | -1.47(-1.22%) |
Jul 25, 2018 | 119.26 | 120.75 | 119.26 | 120.68 | 194,928 | +1.39(+1.16%) |
Jul 24, 2018 | 119.63 | 119.98 | 118.81 | 119.30 | 105,529 | +0.70(+0.59%) |
Jul 23, 2018 | 118.39 | 118.62 | 117.83 | 118.59 | 104,961 | +0.04(+0.03%) |
Jul 20, 2018 | 118.65 | 119.02 | 118.49 | 118.56 | 75,372 | -0.13(-0.11%) |
Jul 19, 2018 | 118.74 | 119.01 | 118.59 | 118.69 | 72,393 | -0.39(-0.33%) |
Jul 18, 2018 | 119.12 | 119.20 | 118.67 | 119.08 | 72,095 | -0.03(-0.02%) |
Jul 17, 2018 | 117.70 | 119.25 | 117.64 | 119.11 | 87,455 | +0.70(+0.59%) |
Jul 16, 2018 | 118.84 | 118.84 | 118.24 | 118.41 | 182,638 | -0.28(-0.24%) |
Jul 13, 2018 | 118.62 | 118.80 | 118.21 | 118.69 | 106,806 | +0.19(+0.16%) |
Jul 12, 2018 | 117.64 | 118.53 | 117.51 | 118.50 | 120,159 | +1.36(+1.16%) |
Jul 11, 2018 | 116.87 | 117.56 | 116.87 | 117.14 | 136,073 | -0.62(-0.52%) |
Jul 10, 2018 | 117.71 | 117.89 | 117.44 | 117.76 | 168,561 | +0.29(+0.25%) |
Jul 09, 2018 | 117.03 | 117.47 | 116.72 | 117.47 | 165,710 | +1.05(+0.90%) |
Jul 06, 2018 | 115.27 | 116.54 | 115.09 | 116.42 | 145,202 | +1.33(+1.15%) |
Jul 05, 2018 | 114.66 | 115.14 | 114.06 | 115.09 | 157,565 | +1.13(+1.00%) |
Jul 03, 2018 | 113.96 | 113.96 | 113.96 | 0 | -0.93(-0.81%) | |
Jul 02, 2018 | 113.56 | 114.93 | 113.45 | 114.89 | 93,745 | +0.51(+0.45%) |
Jun 29, 2018 | 114.84 | 115.37 | 114.37 | 114.38 | 116,495 | +0.12(+0.11%) |
Jun 28, 2018 | 113.28 | 114.55 | 113.12 | 114.26 | 141,209 | +1.00(+0.88%) |
Jun 27, 2018 | 114.95 | 115.43 | 113.26 | 113.26 | 149,847 | -1.20(-1.05%) |
Jun 26, 2018 | 114.19 | 114.98 | 114.02 | 114.46 | 96,119 | +0.57(+0.50%) |
Jun 25, 2018 | 115.31 | 115.47 | 113.03 | 113.89 | 185,450 | -2.22(-1.91%) |
Jun 22, 2018 | 116.75 | 116.75 | 116.03 | 116.11 | 75,051 | -0.01(-0.01%) |
Jun 21, 2018 | 117.09 | 117.09 | 115.87 | 116.12 | 90,345 | -0.82(-0.70%) |
Jun 20, 2018 | 116.90 | 117.34 | 116.84 | 116.95 | 97,938 | +0.47(+0.40%) |
Jun 19, 2018 | 115.92 | 116.53 | 115.47 | 116.48 | 102,372 | -0.67(-0.57%) |
Jun 18, 2018 | 116.42 | 117.19 | 116.27 | 117.15 | 97,354 | -0.12(-0.10%) |
Jun 15, 2018 | 117.29 | 116.67 | 117.26 | 120,670 | -0.11(-0.10%) | |
Jun 14, 2018 | 117.00 | 117.44 | 116.92 | 117.38 | 126,177 | +0.94(+0.81%) |
Jun 13, 2018 | 116.98 | 117.32 | 116.41 | 116.44 | 158,851 | -0.44(-0.38%) |
Jun 12, 2018 | 116.68 | 116.98 | 116.53 | 116.88 | 91,868 | +0.43(+0.37%) |
Jun 11, 2018 | 116.26 | 116.75 | 116.24 | 116.45 | 94,127 | +0.31(+0.26%) |
Jun 08, 2018 | 115.54 | 116.22 | 115.46 | 116.14 | 108,925 | +0.25(+0.21%) |
Jun 07, 2018 | 116.50 | 116.50 | 115.41 | 115.89 | 180,997 | -0.51(-0.44%) |
Jun 06, 2018 | 116.40 | 115.28 | 116.40 | 176,645 | +0.92(+0.80%) | |
Jun 05, 2018 | 115.30 | 115.64 | 115.15 | 115.48 | 85,626 | +0.29(+0.25%) |
Jun 04, 2018 | 114.63 | 115.25 | 114.63 | 115.19 | 93,938 | +0.87(+0.76%) |