Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 126.15 | 126.15 | 126.15 | 0 | +0.02(+0.01%) | |
Aug 30, 2018 | 126.16 | 126.36 | 125.80 | 126.13 | 17,439 | +0.16(+0.13%) |
Aug 29, 2018 | 124.18 | 126.10 | 124.18 | 125.97 | 27,234 | +1.50(+1.21%) |
Aug 28, 2018 | 124.65 | 124.74 | 124.26 | 124.47 | 9,897 | +0.18(+0.14%) |
Aug 27, 2018 | 122.28 | 124.42 | 122.16 | 124.29 | 17,572 | +2.22(+1.82%) |
Aug 24, 2018 | 121.87 | 122.24 | 121.87 | 122.07 | 6,215 | +0.34(+0.28%) |
Aug 23, 2018 | 122.59 | 122.59 | 121.31 | 121.73 | 7,494 | -0.88(-0.71%) |
Aug 22, 2018 | 121.67 | 122.77 | 121.67 | 122.60 | 10,918 | +0.70(+0.57%) |
Aug 21, 2018 | 121.61 | 122.12 | 121.26 | 121.90 | 16,933 | +1.09(+0.90%) |
Aug 20, 2018 | 121.07 | 121.07 | 120.59 | 120.81 | 10,442 | +0.06(+0.05%) |
Aug 17, 2018 | 120.43 | 120.97 | 120.07 | 120.75 | 7,501 | -0.01(-0.01%) |
Aug 16, 2018 | 119.61 | 120.91 | 119.61 | 120.76 | 11,663 | +1.26(+1.05%) |
Aug 15, 2018 | 120.30 | 120.44 | 119.41 | 119.50 | 35,920 | -1.79(-1.48%) |
Aug 14, 2018 | 121.31 | 121.62 | 121.17 | 121.30 | 11,337 | +0.66(+0.55%) |
Aug 13, 2018 | 120.53 | 121.10 | 120.17 | 120.63 | 10,853 | +0.06(+0.05%) |
Aug 10, 2018 | 120.81 | 121.58 | 120.58 | 120.58 | 6,215 | -1.03(-0.84%) |
Aug 09, 2018 | 121.36 | 122.22 | 121.12 | 121.60 | 24,923 | +0.23(+0.19%) |
Aug 08, 2018 | 121.77 | 121.80 | 121.37 | 121.37 | 7,697 | -1.14(-0.93%) |
Aug 07, 2018 | 121.63 | 122.65 | 121.63 | 122.51 | 11,747 | +1.56(+1.29%) |
Aug 06, 2018 | 121.48 | 121.52 | 120.95 | 120.95 | 6,647 | -0.41(-0.34%) |
Aug 03, 2018 | 122.06 | 122.06 | 121.33 | 121.36 | 10,501 | -0.67(-0.55%) |
Aug 02, 2018 | 120.26 | 122.25 | 120.26 | 122.03 | 11,662 | +1.09(+0.90%) |
Aug 01, 2018 | 120.89 | 121.22 | 120.55 | 120.94 | 9,083 | +0.91(+0.75%) |
Jul 31, 2018 | 118.80 | 120.41 | 118.80 | 120.04 | 4,779 | +1.65(+1.40%) |
Jul 30, 2018 | 119.12 | 119.12 | 118.31 | 118.38 | 11,790 | -1.05(-0.87%) |
Jul 27, 2018 | 121.14 | 121.14 | 118.87 | 119.43 | 10,287 | -1.44(-1.19%) |
Jul 26, 2018 | 121.52 | 121.52 | 119.92 | 120.87 | 8,098 | -1.14(-0.93%) |
Jul 25, 2018 | 120.38 | 122.28 | 120.38 | 122.00 | 15,795 | +1.75(+1.46%) |
Jul 24, 2018 | 120.46 | 121.82 | 119.85 | 120.25 | 196,666 | +0.74(+0.62%) |
Jul 23, 2018 | 119.72 | 119.93 | 119.47 | 119.51 | 9,284 | -0.21(-0.17%) |
Jul 20, 2018 | 119.86 | 120.14 | 119.55 | 119.72 | 7,129 | -0.22(-0.19%) |
Jul 19, 2018 | 120.22 | 118.80 | 119.94 | 12,031 | +0.14(+0.12%) | |
Jul 18, 2018 | 120.10 | 120.10 | 119.36 | 119.80 | 12,560 | -0.17(-0.14%) |
Jul 17, 2018 | 119.16 | 120.27 | 119.16 | 119.97 | 10,286 | +0.63(+0.52%) |
Jul 16, 2018 | 120.19 | 120.19 | 119.04 | 119.34 | 10,544 | -0.75(-0.62%) |
Jul 13, 2018 | 120.45 | 120.09 | 12,826 | +0.38(+0.32%) | ||
Jul 12, 2018 | 118.28 | 119.71 | 118.28 | 119.71 | 9,404 | +1.81(+1.54%) |
Jul 11, 2018 | 117.40 | 118.23 | 117.40 | 117.90 | 22,078 | -0.44(-0.37%) |
Jul 10, 2018 | 118.31 | 118.40 | 117.96 | 118.34 | 33,577 | +0.04(+0.03%) |
Jul 09, 2018 | 118.39 | 118.39 | 117.95 | 118.30 | 26,117 | +0.85(+0.72%) |
Jul 06, 2018 | 115.09 | 117.49 | 114.83 | 117.45 | 33,499 | +3.56(+3.13%) |
Jul 05, 2018 | 112.82 | 113.98 | 112.74 | 113.89 | 10,955 | +1.28(+1.13%) |
Jul 03, 2018 | 112.61 | 112.61 | 112.61 | 0 | +0.33(+0.29%) | |
Jul 02, 2018 | 111.36 | 112.40 | 110.79 | 112.28 | 10,148 | +0.32(+0.28%) |
Jun 29, 2018 | 110.69 | 112.62 | 110.69 | 111.96 | 14,160 | +2.08(+1.89%) |
Jun 28, 2018 | 108.84 | 110.13 | 108.16 | 109.88 | 17,127 | +0.87(+0.80%) |
Jun 27, 2018 | 110.82 | 111.35 | 109.02 | 109.02 | 18,276 | -1.81(-1.63%) |
Jun 26, 2018 | 112.01 | 112.01 | 110.08 | 110.83 | 16,189 | -1.04(-0.93%) |
Jun 25, 2018 | 113.02 | 113.38 | 111.10 | 111.86 | 22,739 | -2.07(-1.82%) |
Jun 22, 2018 | 113.84 | 114.29 | 113.37 | 113.93 | 24,565 | +0.05(+0.04%) |
Jun 21, 2018 | 114.67 | 114.67 | 113.66 | 113.89 | 24,786 | -1.08(-0.94%) |
Jun 20, 2018 | 113.66 | 115.04 | 113.66 | 114.96 | 8,803 | +1.49(+1.31%) |
Jun 19, 2018 | 111.25 | 113.48 | 111.25 | 113.48 | 37,234 | +0.88(+0.78%) |
Jun 18, 2018 | 112.70 | 112.70 | 112.00 | 112.60 | 14,498 | -1.27(-1.12%) |
Jun 15, 2018 | 114.11 | 113.83 | 113.87 | 14,090 | +0.04(+0.03%) | |
Jun 14, 2018 | 112.60 | 114.04 | 112.60 | 113.83 | 33,494 | +1.31(+1.16%) |
Jun 13, 2018 | 113.15 | 113.66 | 112.42 | 112.52 | 19,794 | -0.55(-0.49%) |
Jun 12, 2018 | 112.64 | 113.25 | 112.35 | 113.07 | 14,820 | +0.64(+0.57%) |
Jun 11, 2018 | 112.10 | 112.81 | 112.01 | 112.43 | 14,476 | +0.04(+0.03%) |
Jun 08, 2018 | 111.36 | 112.58 | 111.36 | 112.39 | 18,041 | +0.72(+0.64%) |
Jun 07, 2018 | 112.36 | 112.36 | 111.19 | 111.67 | 23,474 | -0.25(-0.23%) |
Jun 06, 2018 | 112.11 | 111.93 | 27,601 | +1.62(+1.47%) | ||
Jun 05, 2018 | 110.71 | 110.79 | 109.61 | 110.30 | 38,089 | -0.27(-0.24%) |
Jun 04, 2018 | 110.42 | 111.07 | 109.36 | 110.57 | 91,148 | -1.22(-1.09%) |