Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 122.33 | 122.33 | 122.33 | 0 | +0.44(+0.36%) | |
Aug 30, 2018 | 122.47 | 122.69 | 121.21 | 121.88 | 634,509 | -0.63(-0.52%) |
Aug 29, 2018 | 121.42 | 122.79 | 120.58 | 122.52 | 1,099,912 | +2.03(+1.68%) |
Aug 28, 2018 | 121.30 | 121.49 | 120.05 | 120.49 | 543,439 | -0.69(-0.57%) |
Aug 27, 2018 | 121.97 | 122.32 | 121.10 | 121.18 | 619,343 | -0.42(-0.34%) |
Aug 24, 2018 | 120.76 | 121.91 | 120.31 | 121.59 | 410,305 | +1.01(+0.83%) |
Aug 23, 2018 | 119.76 | 120.91 | 119.56 | 120.59 | 777,612 | +0.45(+0.38%) |
Aug 22, 2018 | 119.84 | 120.33 | 119.15 | 120.14 | 556,298 | -0.12(-0.10%) |
Aug 21, 2018 | 120.99 | 121.87 | 120.08 | 120.25 | 728,390 | -0.43(-0.35%) |
Aug 20, 2018 | 121.12 | 121.73 | 120.25 | 120.68 | 777,305 | +0.08(+0.07%) |
Aug 17, 2018 | 119.49 | 120.66 | 119.26 | 120.60 | 1,783,072 | +0.83(+0.70%) |
Aug 16, 2018 | 118.51 | 120.17 | 117.80 | 119.76 | 969,065 | +2.22(+1.89%) |
Aug 15, 2018 | 117.24 | 117.74 | 116.36 | 117.55 | 723,287 | -0.22(-0.18%) |
Aug 14, 2018 | 117.03 | 118.20 | 116.34 | 117.76 | 774,573 | +0.98(+0.84%) |
Aug 13, 2018 | 117.15 | 118.73 | 116.73 | 116.79 | 868,148 | -0.32(-0.27%) |
Aug 10, 2018 | 116.91 | 118.38 | 116.73 | 117.10 | 769,460 | -0.33(-0.28%) |
Aug 09, 2018 | 117.75 | 118.77 | 116.87 | 117.43 | 1,024,078 | +0.25(+0.22%) |
Aug 08, 2018 | 117.53 | 118.43 | 116.32 | 117.17 | 1,226,295 | +0.25(+0.22%) |
Aug 07, 2018 | 107.83 | 117.45 | 106.81 | 116.92 | 3,294,217 | +11.74(+11.16%) |
Aug 06, 2018 | 104.09 | 105.23 | 103.89 | 105.18 | 1,335,209 | +1.09(+1.05%) |
Aug 03, 2018 | 103.69 | 104.12 | 102.78 | 104.09 | 535,584 | +0.44(+0.42%) |
Aug 02, 2018 | 101.69 | 103.80 | 101.49 | 103.65 | 977,365 | +1.77(+1.73%) |
Aug 01, 2018 | 102.27 | 102.81 | 101.06 | 101.89 | 1,296,637 | -0.38(-0.37%) |
Jul 31, 2018 | 102.73 | 103.14 | 101.59 | 102.27 | 1,375,403 | -0.11(-0.11%) |
Jul 30, 2018 | 106.00 | 106.00 | 101.71 | 102.38 | 751,940 | -3.82(-3.60%) |
Jul 27, 2018 | 108.41 | 108.60 | 105.55 | 106.20 | 437,371 | -1.86(-1.72%) |
Jul 26, 2018 | 108.62 | 109.21 | 107.95 | 108.06 | 423,437 | -0.52(-0.48%) |
Jul 25, 2018 | 107.17 | 108.62 | 106.43 | 108.58 | 750,430 | +1.64(+1.53%) |
Jul 24, 2018 | 108.03 | 108.32 | 106.50 | 106.95 | 729,806 | -0.68(-0.63%) |
Jul 23, 2018 | 107.31 | 107.67 | 106.79 | 107.63 | 570,749 | +0.36(+0.34%) |
Jul 20, 2018 | 107.32 | 107.72 | 106.67 | 107.26 | 648,888 | -0.17(-0.16%) |
Jul 19, 2018 | 106.86 | 107.79 | 106.43 | 107.44 | 969,117 | +0.47(+0.44%) |
Jul 18, 2018 | 106.91 | 107.01 | 105.98 | 106.97 | 1,724,240 | -0.08(-0.08%) |
Jul 17, 2018 | 106.20 | 107.29 | 106.08 | 107.05 | 809,649 | +0.49(+0.46%) |
Jul 16, 2018 | 106.86 | 107.37 | 106.41 | 106.56 | 696,433 | -0.23(-0.21%) |
Jul 13, 2018 | 107.94 | 108.42 | 106.70 | 106.78 | 555,170 | -1.29(-1.20%) |
Jul 12, 2018 | 106.74 | 108.14 | 106.67 | 108.08 | 1,080,870 | +1.72(+1.62%) |
Jul 11, 2018 | 105.66 | 106.67 | 105.64 | 106.36 | 727,265 | +0.18(+0.17%) |
Jul 10, 2018 | 106.39 | 106.76 | 105.77 | 106.18 | 683,126 | -0.04(-0.03%) |
Jul 09, 2018 | 105.87 | 106.39 | 105.58 | 106.21 | 663,307 | +0.68(+0.64%) |
Jul 06, 2018 | 104.91 | 105.76 | 104.60 | 105.53 | 730,622 | +0.62(+0.60%) |
Jul 05, 2018 | 105.67 | 106.21 | 104.35 | 104.91 | 808,992 | -0.28(-0.27%) |
Jul 03, 2018 | 105.19 | 105.19 | 105.19 | 0 | +0.27(+0.26%) | |
Jul 02, 2018 | 103.65 | 104.99 | 103.63 | 104.92 | 632,242 | +0.73(+0.70%) |
Jun 29, 2018 | 103.89 | 105.06 | 103.39 | 104.19 | 1,499,435 | +0.52(+0.50%) |
Jun 28, 2018 | 102.58 | 103.90 | 102.58 | 103.67 | 722,908 | +1.20(+1.17%) |
Jun 27, 2018 | 104.61 | 105.33 | 102.47 | 102.47 | 962,317 | -1.59(-1.53%) |
Jun 26, 2018 | 104.20 | 104.92 | 103.54 | 104.07 | 883,840 | +0.46(+0.44%) |
Jun 25, 2018 | 105.31 | 105.36 | 103.06 | 103.61 | 927,182 | -1.83(-1.73%) |
Jun 22, 2018 | 106.09 | 106.24 | 104.96 | 105.44 | 1,840,603 | -0.28(-0.27%) |
Jun 21, 2018 | 106.03 | 106.78 | 105.58 | 105.72 | 918,879 | -0.11(-0.10%) |
Jun 20, 2018 | 105.34 | 106.27 | 105.27 | 105.83 | 793,175 | +0.68(+0.65%) |
Jun 19, 2018 | 104.51 | 105.24 | 103.72 | 105.15 | 1,598,143 | -0.27(-0.26%) |
Jun 18, 2018 | 103.26 | 105.56 | 102.83 | 105.42 | 2,850,709 | +1.88(+1.82%) |
Jun 15, 2018 | 104.97 | 104.00 | 103.53 | 27,737,966 | -0.46(-0.44%) | |
Jun 14, 2018 | 104.48 | 105.24 | 103.61 | 104.00 | 2,050,430 | -0.44(-0.42%) |
Jun 13, 2018 | 105.29 | 105.71 | 102.69 | 104.44 | 2,238,204 | -0.44(-0.42%) |
Jun 12, 2018 | 105.83 | 106.04 | 104.53 | 104.88 | 1,488,277 | -0.98(-0.93%) |
Jun 11, 2018 | 106.61 | 107.30 | 105.68 | 105.86 | 2,007,648 | -1.88(-1.74%) |
Jun 08, 2018 | 107.20 | 108.27 | 107.13 | 107.74 | 838,752 | +0.57(+0.53%) |
Jun 07, 2018 | 107.94 | 108.05 | 106.34 | 107.17 | 847,903 | -0.78(-0.72%) |
Jun 06, 2018 | 107.96 | 107.94 | 1,041,962 | +1.66(+1.56%) | ||
Jun 05, 2018 | 106.32 | 107.07 | 106.14 | 106.28 | 1,249,927 | -0.06(-0.06%) |
Jun 04, 2018 | 105.27 | 106.74 | 105.25 | 106.35 | 776,573 | +1.43(+1.36%) |