Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 115.09 | 115.09 | 115.09 | 0 | +0.19(+0.17%) | |
Aug 30, 2018 | 114.90 | 115.54 | 114.58 | 114.90 | 471,522 | -0.07(-0.06%) |
Aug 29, 2018 | 114.12 | 115.33 | 113.75 | 114.96 | 748,434 | +0.71(+0.63%) |
Aug 28, 2018 | 113.52 | 114.97 | 113.52 | 114.25 | 489,902 | +0.14(+0.12%) |
Aug 27, 2018 | 114.26 | 114.76 | 113.71 | 114.11 | 564,279 | +0.14(+0.12%) |
Aug 24, 2018 | 113.51 | 114.32 | 113.47 | 113.98 | 467,506 | +0.53(+0.47%) |
Aug 23, 2018 | 113.55 | 113.87 | 113.13 | 113.45 | 368,478 | -0.14(-0.13%) |
Aug 22, 2018 | 113.33 | 113.90 | 113.13 | 113.59 | 291,517 | +0.10(+0.08%) |
Aug 21, 2018 | 113.78 | 114.24 | 113.26 | 113.50 | 619,369 | -0.16(-0.14%) |
Aug 20, 2018 | 113.48 | 114.15 | 113.22 | 113.66 | 554,137 | +0.18(+0.16%) |
Aug 17, 2018 | 113.13 | 113.66 | 112.96 | 113.47 | 661,213 | +0.35(+0.31%) |
Aug 16, 2018 | 113.51 | 113.77 | 112.89 | 113.13 | 486,068 | +0.17(+0.15%) |
Aug 15, 2018 | 112.83 | 113.20 | 112.26 | 112.95 | 721,178 | -0.85(-0.75%) |
Aug 14, 2018 | 112.88 | 114.14 | 112.72 | 113.80 | 558,082 | +1.39(+1.24%) |
Aug 13, 2018 | 112.98 | 113.75 | 112.30 | 112.41 | 556,066 | -0.61(-0.54%) |
Aug 10, 2018 | 112.34 | 113.51 | 112.10 | 113.02 | 456,123 | +0.24(+0.21%) |
Aug 09, 2018 | 112.99 | 114.16 | 112.34 | 112.78 | 679,702 | +0.31(+0.27%) |
Aug 08, 2018 | 112.03 | 112.84 | 112.01 | 112.47 | 583,663 | +0.20(+0.18%) |
Aug 07, 2018 | 110.95 | 112.35 | 110.65 | 112.27 | 713,391 | +1.54(+1.39%) |
Aug 06, 2018 | 110.45 | 111.53 | 109.67 | 110.73 | 559,442 | +0.18(+0.17%) |
Aug 03, 2018 | 110.56 | 111.07 | 108.95 | 110.55 | 815,083 | -0.27(-0.24%) |
Aug 02, 2018 | 109.89 | 111.26 | 109.25 | 110.82 | 1,144,549 | -0.14(-0.12%) |
Aug 01, 2018 | 108.85 | 111.19 | 107.43 | 110.95 | 1,539,084 | +4.05(+3.79%) |
Jul 31, 2018 | 106.17 | 106.98 | 105.67 | 106.90 | 1,157,109 | +1.16(+1.10%) |
Jul 30, 2018 | 107.47 | 107.72 | 105.58 | 105.74 | 1,082,783 | -1.97(-1.83%) |
Jul 27, 2018 | 110.07 | 110.07 | 107.48 | 107.72 | 1,026,278 | -2.12(-1.93%) |
Jul 26, 2018 | 111.23 | 109.62 | 109.83 | 1,083,281 | -0.80(-0.72%) | |
Jul 25, 2018 | 109.08 | 110.76 | 109.08 | 110.63 | 566,336 | +1.60(+1.47%) |
Jul 24, 2018 | 109.44 | 109.50 | 108.48 | 109.03 | 745,354 | +0.10(+0.09%) |
Jul 23, 2018 | 108.73 | 109.23 | 107.39 | 108.93 | 495,432 | +0.13(+0.12%) |
Jul 20, 2018 | 108.08 | 108.86 | 106.77 | 108.81 | 698,146 | +0.33(+0.30%) |
Jul 19, 2018 | 108.42 | 108.89 | 107.99 | 108.48 | 386,882 | -0.19(-0.18%) |
Jul 18, 2018 | 108.43 | 108.78 | 107.72 | 108.67 | 494,803 | -0.04(-0.04%) |
Jul 17, 2018 | 108.21 | 108.82 | 107.63 | 108.71 | 422,997 | +0.46(+0.43%) |
Jul 16, 2018 | 109.17 | 109.26 | 108.08 | 108.25 | 792,528 | -1.00(-0.91%) |
Jul 13, 2018 | 109.40 | 109.48 | 109.20 | 109.24 | 417,670 | +0.05(+0.04%) |
Jul 12, 2018 | 109.25 | 108.11 | 109.19 | 627,332 | +1.15(+1.06%) | |
Jul 11, 2018 | 107.42 | 108.26 | 106.93 | 108.04 | 761,429 | +0.24(+0.22%) |
Jul 10, 2018 | 107.75 | 108.24 | 106.84 | 107.80 | 850,927 | -0.02(-0.02%) |
Jul 09, 2018 | 107.17 | 107.86 | 107.05 | 107.82 | 659,012 | +0.96(+0.90%) |
Jul 06, 2018 | 107.12 | 105.59 | 106.86 | 711,120 | +1.28(+1.21%) | |
Jul 05, 2018 | 104.44 | 105.69 | 104.19 | 105.59 | 1,010,124 | +1.48(+1.42%) |
Jul 03, 2018 | 104.11 | 104.11 | 104.11 | 0 | -0.39(-0.37%) | |
Jul 02, 2018 | 103.40 | 104.51 | 102.97 | 104.50 | 573,071 | +0.47(+0.45%) |
Jun 29, 2018 | 104.51 | 104.02 | 681,616 | +1.16(+1.13%) | ||
Jun 28, 2018 | 102.42 | 103.21 | 101.89 | 102.86 | 696,774 | +0.37(+0.36%) |
Jun 27, 2018 | 103.12 | 104.30 | 102.50 | 102.50 | 938,905 | -0.19(-0.19%) |
Jun 26, 2018 | 103.17 | 103.57 | 102.49 | 102.69 | 748,307 | -0.35(-0.34%) |
Jun 25, 2018 | 103.56 | 103.91 | 102.60 | 103.04 | 916,701 | -1.23(-1.18%) |
Jun 22, 2018 | 104.46 | 104.86 | 103.86 | 104.27 | 1,486,329 | +0.31(+0.30%) |
Jun 21, 2018 | 105.22 | 105.22 | 103.72 | 103.96 | 446,547 | -1.03(-0.98%) |
Jun 20, 2018 | 105.47 | 105.81 | 104.91 | 104.99 | 508,711 | -0.55(-0.52%) |
Jun 19, 2018 | 105.21 | 105.68 | 104.71 | 105.54 | 777,367 | -0.38(-0.36%) |
Jun 18, 2018 | 105.46 | 106.30 | 105.22 | 105.92 | 674,424 | -0.29(-0.27%) |
Jun 15, 2018 | 106.28 | 104.98 | 106.21 | 1,133,851 | -0.07(-0.06%) | |
Jun 14, 2018 | 106.30 | 106.61 | 105.40 | 106.28 | 499,120 | +0.26(+0.25%) |
Jun 13, 2018 | 105.89 | 106.56 | 105.77 | 106.02 | 615,923 | +0.26(+0.25%) |
Jun 12, 2018 | 105.52 | 105.92 | 105.36 | 105.75 | 942,411 | +0.47(+0.45%) |
Jun 11, 2018 | 105.36 | 105.65 | 105.14 | 105.28 | 712,827 | -0.12(-0.11%) |
Jun 08, 2018 | 105.44 | 105.77 | 105.18 | 105.40 | 1,056,350 | -0.05(-0.05%) |
Jun 07, 2018 | 105.91 | 105.91 | 104.97 | 105.44 | 840,870 | -0.30(-0.28%) |
Jun 06, 2018 | 105.28 | 105.79 | 105.14 | 105.74 | 930,451 | +0.39(+0.37%) |
Jun 05, 2018 | 104.64 | 105.45 | 104.46 | 105.36 | 812,566 | +0.97(+0.93%) |
Jun 04, 2018 | 103.11 | 104.52 | 102.47 | 104.39 | 982,358 | +0.73(+0.70%) |