Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 111.53 | 111.53 | 111.53 | 0 | -0.13(-0.12%) | |
Aug 30, 2018 | 112.10 | 112.16 | 111.46 | 111.67 | 1,773,038 | -0.61(-0.55%) |
Aug 29, 2018 | 112.08 | 112.48 | 111.81 | 112.28 | 1,432,856 | +0.27(+0.24%) |
Aug 28, 2018 | 112.18 | 112.25 | 111.87 | 112.01 | 2,061,862 | +0.03(+0.02%) |
Aug 27, 2018 | 111.67 | 112.09 | 111.55 | 111.98 | 1,629,910 | +0.69(+0.62%) |
Aug 24, 2018 | 111.00 | 111.40 | 110.95 | 111.29 | 1,064,359 | +0.50(+0.45%) |
Aug 23, 2018 | 110.98 | 111.17 | 110.68 | 110.79 | 1,333,115 | -0.37(-0.33%) |
Aug 22, 2018 | 111.26 | 111.37 | 111.05 | 111.16 | 1,160,909 | -0.21(-0.19%) |
Aug 21, 2018 | 111.26 | 111.73 | 111.26 | 111.37 | 1,088,121 | +0.31(+0.28%) |
Aug 20, 2018 | 110.86 | 111.19 | 110.86 | 111.05 | 1,408,240 | +0.32(+0.29%) |
Aug 17, 2018 | 110.10 | 110.93 | 110.10 | 110.73 | 1,378,425 | +0.52(+0.47%) |
Aug 16, 2018 | 109.56 | 110.42 | 109.56 | 110.22 | 1,093,425 | +1.25(+1.14%) |
Aug 15, 2018 | 109.24 | 109.24 | 108.43 | 108.97 | 1,726,395 | -0.79(-0.72%) |
Aug 14, 2018 | 109.34 | 109.87 | 109.34 | 109.76 | 1,950,054 | +0.70(+0.64%) |
Aug 13, 2018 | 109.73 | 109.86 | 108.90 | 109.06 | 1,323,946 | -0.61(-0.56%) |
Aug 10, 2018 | 109.84 | 109.98 | 109.44 | 109.67 | 1,448,508 | -0.79(-0.72%) |
Aug 09, 2018 | 110.77 | 110.82 | 110.38 | 110.46 | 1,241,662 | -0.24(-0.21%) |
Aug 08, 2018 | 110.80 | 110.82 | 110.48 | 110.70 | 1,181,498 | -0.12(-0.11%) |
Aug 07, 2018 | 110.79 | 111.03 | 110.60 | 110.82 | 3,187,450 | +0.32(+0.29%) |
Aug 06, 2018 | 110.25 | 110.73 | 110.07 | 110.51 | 1,766,167 | +0.29(+0.26%) |
Aug 03, 2018 | 109.59 | 110.23 | 109.55 | 110.22 | 2,016,584 | +0.69(+0.63%) |
Aug 02, 2018 | 108.87 | 109.62 | 108.72 | 109.53 | 2,136,416 | +0.11(+0.10%) |
Aug 01, 2018 | 109.60 | 109.97 | 109.28 | 109.42 | 3,505,393 | -0.55(-0.50%) |
Jul 31, 2018 | 109.98 | 110.23 | 109.72 | 109.97 | 3,459,876 | +0.33(+0.30%) |
Jul 30, 2018 | 109.46 | 109.93 | 109.44 | 109.64 | 1,558,374 | +0.22(+0.20%) |
Jul 27, 2018 | 109.56 | 109.81 | 109.11 | 109.42 | 4,979,697 | -0.32(-0.30%) |
Jul 26, 2018 | 109.44 | 109.99 | 109.44 | 109.74 | 1,113,335 | +0.58(+0.53%) |
Jul 25, 2018 | 108.45 | 109.28 | 108.35 | 109.16 | 1,640,638 | +0.53(+0.49%) |
Jul 24, 2018 | 108.52 | 108.90 | 108.35 | 108.64 | 1,248,102 | +0.38(+0.35%) |
Jul 23, 2018 | 107.99 | 108.36 | 107.80 | 108.26 | 1,852,484 | +0.26(+0.24%) |
Jul 20, 2018 | 108.06 | 108.17 | 107.86 | 108.00 | 854,734 | -0.26(-0.24%) |
Jul 19, 2018 | 108.30 | 108.53 | 107.94 | 108.26 | 1,952,508 | -0.35(-0.32%) |
Jul 18, 2018 | 108.27 | 108.66 | 108.18 | 108.61 | 1,275,344 | +0.39(+0.36%) |
Jul 17, 2018 | 107.94 | 108.40 | 107.84 | 108.22 | 856,819 | +0.21(+0.20%) |
Jul 16, 2018 | 107.91 | 108.05 | 107.66 | 108.01 | 1,019,072 | +0.06(+0.06%) |
Jul 13, 2018 | 107.83 | 108.24 | 107.66 | 107.95 | 1,132,088 | -0.07(-0.06%) |
Jul 12, 2018 | 108.11 | 108.11 | 107.63 | 108.02 | 1,732,288 | +0.46(+0.43%) |
Jul 11, 2018 | 107.97 | 108.10 | 107.42 | 107.56 | 1,638,024 | -0.96(-0.89%) |
Jul 10, 2018 | 108.35 | 108.58 | 108.22 | 108.52 | 1,827,591 | +0.40(+0.37%) |
Jul 09, 2018 | 107.80 | 108.21 | 107.37 | 108.12 | 1,409,422 | +0.97(+0.90%) |
Jul 06, 2018 | 106.45 | 107.37 | 106.25 | 107.15 | 1,873,184 | +0.66(+0.62%) |
Jul 05, 2018 | 106.29 | 106.52 | 105.78 | 106.50 | 1,204,738 | +0.72(+0.68%) |
Jul 03, 2018 | 105.78 | 105.78 | 105.78 | 0 | -0.06(-0.06%) | |
Jul 02, 2018 | 105.29 | 105.86 | 105.06 | 105.84 | 1,636,762 | -0.04(-0.04%) |
Jun 29, 2018 | 106.89 | 105.84 | 105.89 | 2,501,292 | +0.06(+0.06%) | |
Jun 28, 2018 | 105.28 | 106.06 | 104.97 | 105.82 | 1,616,093 | +0.51(+0.48%) |
Jun 27, 2018 | 106.05 | 106.78 | 105.30 | 105.32 | 2,651,665 | -0.60(-0.57%) |
Jun 26, 2018 | 106.05 | 106.26 | 105.57 | 105.92 | 1,667,172 | +0.06(+0.06%) |
Jun 25, 2018 | 106.57 | 106.76 | 105.23 | 105.86 | 2,747,759 | -0.99(-0.92%) |
Jun 22, 2018 | 107.09 | 107.40 | 106.80 | 106.84 | 4,018,268 | +0.44(+0.42%) |
Jun 21, 2018 | 106.89 | 106.89 | 106.19 | 106.40 | 2,412,866 | -0.64(-0.60%) |
Jun 20, 2018 | 107.25 | 107.35 | 106.86 | 107.04 | 1,005,021 | +0.04(+0.03%) |
Jun 19, 2018 | 106.43 | 107.14 | 106.33 | 107.00 | 2,127,222 | -0.24(-0.23%) |
Jun 18, 2018 | 106.95 | 107.29 | 106.72 | 107.25 | 3,289,630 | -0.30(-0.28%) |
Jun 15, 2018 | 107.65 | 106.64 | 107.54 | 6,350,385 | -0.11(-0.10%) | |
Jun 14, 2018 | 108.08 | 108.08 | 107.51 | 107.66 | 1,658,672 | -0.10(-0.09%) |
Jun 13, 2018 | 108.34 | 108.35 | 107.70 | 107.75 | 3,087,935 | -0.49(-0.45%) |
Jun 12, 2018 | 108.50 | 108.52 | 107.97 | 108.24 | 1,351,721 | -0.05(-0.05%) |
Jun 11, 2018 | 108.28 | 108.59 | 108.26 | 108.29 | 1,853,965 | +0.08(+0.07%) |
Jun 08, 2018 | 107.80 | 108.24 | 107.63 | 108.22 | 1,047,708 | +0.31(+0.29%) |
Jun 07, 2018 | 107.75 | 108.11 | 107.58 | 107.90 | 1,754,921 | +0.38(+0.36%) |
Jun 06, 2018 | 107.52 | 107.52 | 989,769 | +0.97(+0.91%) | ||
Jun 05, 2018 | 106.65 | 106.69 | 106.21 | 106.55 | 1,118,137 | -0.13(-0.12%) |
Jun 04, 2018 | 106.78 | 107.06 | 106.44 | 106.68 | 943,057 | +0.26(+0.25%) |