Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 118.61 | 118.61 | 118.61 | 0 | +0.71(+0.60%) | |
Aug 30, 2018 | 116.17 | 119.11 | 116.17 | 117.90 | 43,439 | -1.60(-1.34%) |
Aug 29, 2018 | 116.93 | 120.48 | 115.23 | 119.50 | 125,034 | +2.37(+2.02%) |
Aug 28, 2018 | 120.12 | 120.12 | 116.61 | 117.13 | 46,580 | -2.80(-2.33%) |
Aug 27, 2018 | 119.32 | 123.18 | 119.32 | 119.93 | 83,569 | +1.17(+0.99%) |
Aug 24, 2018 | 118.08 | 119.27 | 117.65 | 118.76 | 31,100 | +0.91(+0.77%) |
Aug 23, 2018 | 118.54 | 118.72 | 117.50 | 117.85 | 61,137 | -0.58(-0.49%) |
Aug 22, 2018 | 117.67 | 118.90 | 117.10 | 118.43 | 29,437 | +0.41(+0.35%) |
Aug 21, 2018 | 119.05 | 119.83 | 116.60 | 118.02 | 110,224 | -0.32(-0.27%) |
Aug 20, 2018 | 118.09 | 119.83 | 117.51 | 118.34 | 85,677 | +0.62(+0.53%) |
Aug 17, 2018 | 114.81 | 118.12 | 114.60 | 117.72 | 72,700 | +2.56(+2.22%) |
Aug 16, 2018 | 115.43 | 117.37 | 114.05 | 115.16 | 117,851 | +0.30(+0.26%) |
Aug 15, 2018 | 114.66 | 115.61 | 113.48 | 114.86 | 30,555 | -0.44(-0.38%) |
Aug 14, 2018 | 112.20 | 116.17 | 112.20 | 115.30 | 38,305 | +3.81(+3.42%) |
Aug 13, 2018 | 110.94 | 112.25 | 110.00 | 111.49 | 38,019 | +0.79(+0.71%) |
Aug 10, 2018 | 110.36 | 112.42 | 108.61 | 110.70 | 50,300 | -0.01(-0.01%) |
Aug 09, 2018 | 110.57 | 112.34 | 110.07 | 110.71 | 66,377 | -0.21(-0.19%) |
Aug 08, 2018 | 108.88 | 111.78 | 107.87 | 110.92 | 51,517 | +1.68(+1.54%) |
Aug 07, 2018 | 107.01 | 110.25 | 107.01 | 109.24 | 93,142 | +2.35(+2.20%) |
Aug 06, 2018 | 106.91 | 107.86 | 104.33 | 106.89 | 55,028 | +2.39(+2.29%) |
Aug 03, 2018 | 105.87 | 106.30 | 102.53 | 104.50 | 47,900 | -1.20(-1.14%) |
Aug 02, 2018 | 102.77 | 105.84 | 102.10 | 105.70 | 103,997 | +2.17(+2.10%) |
Aug 01, 2018 | 100.17 | 103.97 | 100.17 | 103.53 | 73,923 | +3.62(+3.62%) |
Jul 31, 2018 | 101.63 | 104.14 | 99.90 | 99.91 | 56,064 | -1.78(-1.75%) |
Jul 30, 2018 | 100.66 | 103.78 | 100.66 | 101.69 | 110,832 | +0.76(+0.75%) |
Jul 27, 2018 | 103.01 | 108.79 | 100.54 | 100.93 | 122,900 | -3.01(-2.90%) |
Jul 26, 2018 | 110.00 | 110.49 | 101.33 | 103.94 | 195,102 | -7.95(-7.11%) |
Jul 25, 2018 | 114.18 | 114.18 | 111.35 | 111.89 | 58,164 | -2.77(-2.42%) |
Jul 24, 2018 | 120.34 | 120.34 | 114.19 | 114.66 | 76,002 | -5.69(-4.73%) |
Jul 23, 2018 | 123.24 | 123.24 | 117.26 | 120.35 | 91,010 | -3.64(-2.94%) |
Jul 20, 2018 | 120.32 | 125.14 | 120.32 | 123.99 | 98,890 | +3.68(+3.06%) |
Jul 19, 2018 | 116.43 | 120.68 | 115.65 | 120.31 | 74,635 | +3.91(+3.36%) |
Jul 18, 2018 | 113.92 | 116.72 | 113.92 | 116.40 | 35,327 | +2.34(+2.05%) |
Jul 17, 2018 | 111.83 | 114.70 | 111.35 | 114.06 | 98,846 | +2.15(+1.92%) |
Jul 16, 2018 | 110.72 | 113.92 | 110.72 | 111.91 | 51,159 | +1.31(+1.18%) |
Jul 13, 2018 | 112.44 | 112.44 | 109.62 | 110.60 | 36,767 | -2.55(-2.25%) |
Jul 12, 2018 | 115.61 | 115.61 | 113.14 | 113.15 | 33,384 | -1.74(-1.51%) |
Jul 11, 2018 | 114.87 | 116.11 | 113.57 | 114.89 | 75,830 | +0.02(+0.02%) |
Jul 10, 2018 | 115.55 | 117.31 | 114.04 | 114.87 | 41,552 | -1.33(-1.14%) |
Jul 09, 2018 | 117.62 | 115.31 | 116.20 | 54,642 | +0.89(+0.77%) | |
Jul 06, 2018 | 114.59 | 115.58 | 114.12 | 115.31 | 27,262 | +2.49(+2.21%) |
Jul 05, 2018 | 113.28 | 113.67 | 109.71 | 112.82 | 56,198 | +0.07(+0.06%) |
Jul 03, 2018 | 112.75 | 112.75 | 112.75 | 0 | -1.74(-1.52%) | |
Jul 02, 2018 | 109.61 | 115.19 | 109.61 | 114.49 | 51,105 | +3.48(+3.13%) |
Jun 29, 2018 | 114.85 | 114.85 | 110.94 | 111.01 | 61,870 | -2.98(-2.61%) |
Jun 28, 2018 | 114.45 | 115.39 | 113.96 | 113.99 | 35,425 | -1.82(-1.57%) |
Jun 27, 2018 | 118.92 | 120.16 | 115.64 | 115.81 | 40,469 | -3.32(-2.79%) |
Jun 26, 2018 | 118.56 | 122.19 | 118.17 | 119.13 | 26,876 | +0.58(+0.49%) |
Jun 25, 2018 | 120.12 | 121.29 | 116.90 | 118.55 | 29,453 | -2.13(-1.76%) |
Jun 22, 2018 | 121.75 | 121.75 | 120.00 | 120.68 | 52,880 | -0.31(-0.26%) |
Jun 21, 2018 | 122.33 | 123.22 | 120.11 | 120.99 | 53,058 | -2.97(-2.40%) |
Jun 20, 2018 | 121.22 | 125.13 | 121.22 | 123.96 | 68,997 | +2.32(+1.91%) |
Jun 19, 2018 | 117.89 | 123.02 | 117.12 | 121.64 | 51,810 | +2.72(+2.29%) |
Jun 18, 2018 | 113.70 | 118.92 | 113.45 | 118.92 | 58,503 | +5.17(+4.55%) |
Jun 15, 2018 | 115.01 | 115.01 | 113.75 | 90,019 | -1.26(-1.10%) | |
Jun 14, 2018 | 115.17 | 116.80 | 113.87 | 115.01 | 33,796 | +0.07(+0.06%) |
Jun 13, 2018 | 116.83 | 117.40 | 113.75 | 114.94 | 31,306 | -1.19(-1.02%) |
Jun 12, 2018 | 115.51 | 116.97 | 114.44 | 116.13 | 31,081 | +0.80(+0.69%) |
Jun 11, 2018 | 112.91 | 115.99 | 112.91 | 115.33 | 58,141 | +2.00(+1.76%) |
Jun 08, 2018 | 114.93 | 115.48 | 110.52 | 113.33 | 42,108 | -1.79(-1.55%) |
Jun 07, 2018 | 116.20 | 117.38 | 112.50 | 115.12 | 70,787 | +0.09(+0.08%) |
Jun 06, 2018 | 112.33 | 115.50 | 111.87 | 115.03 | 71,015 | +3.82(+3.43%) |
Jun 05, 2018 | 110.50 | 112.25 | 109.76 | 111.21 | 35,582 | +0.95(+0.86%) |
Jun 04, 2018 | 109.10 | 110.99 | 108.16 | 110.26 | 33,608 | +1.76(+1.62%) |