Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 120.54 | 120.54 | 120.54 | 0 | +0.88(+0.74%) | |
Aug 30, 2018 | 120.66 | 120.93 | 118.56 | 119.66 | 1,032,550 | -1.30(-1.07%) |
Aug 29, 2018 | 120.65 | 121.48 | 120.58 | 120.96 | 733,536 | +0.62(+0.51%) |
Aug 28, 2018 | 119.50 | 120.61 | 119.47 | 120.34 | 1,077,864 | +1.10(+0.93%) |
Aug 27, 2018 | 118.57 | 119.46 | 118.51 | 119.24 | 994,480 | +1.05(+0.88%) |
Aug 24, 2018 | 116.58 | 118.24 | 116.58 | 118.19 | 552,707 | +1.71(+1.47%) |
Aug 23, 2018 | 116.53 | 117.50 | 116.20 | 116.48 | 529,952 | +0.04(+0.03%) |
Aug 22, 2018 | 115.14 | 116.62 | 115.11 | 116.44 | 537,958 | +1.27(+1.10%) |
Aug 21, 2018 | 115.44 | 115.92 | 115.04 | 115.17 | 642,607 | -0.25(-0.22%) |
Aug 20, 2018 | 115.15 | 115.80 | 114.57 | 115.42 | 658,332 | +0.60(+0.52%) |
Aug 17, 2018 | 114.20 | 115.06 | 113.78 | 114.83 | 711,657 | +0.63(+0.55%) |
Aug 16, 2018 | 113.96 | 114.35 | 113.07 | 114.20 | 842,754 | +1.06(+0.94%) |
Aug 15, 2018 | 114.27 | 114.79 | 111.91 | 113.13 | 1,007,169 | -1.38(-1.21%) |
Aug 14, 2018 | 113.30 | 114.90 | 112.23 | 114.52 | 737,709 | +1.37(+1.21%) |
Aug 13, 2018 | 112.38 | 114.23 | 112.22 | 113.15 | 1,108,405 | +0.77(+0.69%) |
Aug 10, 2018 | 112.25 | 113.34 | 111.96 | 112.38 | 893,240 | -0.45(-0.40%) |
Aug 09, 2018 | 112.72 | 114.13 | 112.51 | 112.83 | 1,198,361 | +0.43(+0.38%) |
Aug 08, 2018 | 114.09 | 114.40 | 112.24 | 112.41 | 1,388,271 | -1.83(-1.60%) |
Aug 07, 2018 | 114.96 | 115.14 | 113.70 | 114.23 | 1,023,131 | -0.37(-0.32%) |
Aug 06, 2018 | 114.88 | 115.37 | 113.42 | 114.60 | 1,266,168 | -0.32(-0.28%) |
Aug 03, 2018 | 115.87 | 115.87 | 112.66 | 114.92 | 1,553,532 | -0.40(-0.34%) |
Aug 02, 2018 | 111.52 | 117.08 | 111.40 | 115.32 | 3,381,076 | +7.04(+6.51%) |
Aug 01, 2018 | 108.53 | 110.11 | 108.10 | 108.28 | 1,835,981 | -0.65(-0.59%) |
Jul 31, 2018 | 109.32 | 109.70 | 108.15 | 108.92 | 972,985 | +0.30(+0.28%) |
Jul 30, 2018 | 111.52 | 112.16 | 107.97 | 108.62 | 794,647 | -2.89(-2.59%) |
Jul 27, 2018 | 114.21 | 114.21 | 110.79 | 111.52 | 614,406 | -2.35(-2.06%) |
Jul 26, 2018 | 113.80 | 114.53 | 112.26 | 113.87 | 759,823 | -0.14(-0.13%) |
Jul 25, 2018 | 111.35 | 114.09 | 111.30 | 114.01 | 941,530 | +2.34(+2.10%) |
Jul 24, 2018 | 113.98 | 114.57 | 109.44 | 111.67 | 2,151,951 | -2.32(-2.04%) |
Jul 23, 2018 | 113.03 | 114.30 | 112.95 | 113.99 | 483,132 | +0.67(+0.59%) |
Jul 20, 2018 | 113.10 | 114.47 | 112.81 | 113.33 | 797,778 | +0.04(+0.03%) |
Jul 19, 2018 | 114.16 | 114.55 | 113.15 | 113.29 | 681,170 | -1.18(-1.03%) |
Jul 18, 2018 | 114.08 | 114.68 | 113.40 | 114.47 | 668,799 | +0.35(+0.30%) |
Jul 17, 2018 | 112.86 | 114.41 | 112.51 | 114.12 | 647,759 | +0.91(+0.80%) |
Jul 16, 2018 | 114.11 | 114.38 | 113.03 | 113.21 | 670,543 | -0.92(-0.81%) |
Jul 13, 2018 | 113.98 | 114.69 | 113.51 | 114.13 | 728,270 | +0.26(+0.23%) |
Jul 12, 2018 | 113.44 | 113.94 | 111.99 | 113.87 | 1,115,937 | +1.23(+1.09%) |
Jul 11, 2018 | 109.54 | 113.02 | 109.14 | 112.64 | 1,748,970 | +2.72(+2.47%) |
Jul 10, 2018 | 109.44 | 111.02 | 109.44 | 109.92 | 794,022 | +0.60(+0.55%) |
Jul 09, 2018 | 109.14 | 109.70 | 108.77 | 109.32 | 893,275 | +0.22(+0.20%) |
Jul 06, 2018 | 108.66 | 109.57 | 107.79 | 109.10 | 783,024 | +0.64(+0.59%) |
Jul 05, 2018 | 107.72 | 108.52 | 106.57 | 108.46 | 912,051 | +0.96(+0.89%) |
Jul 03, 2018 | 107.50 | 107.50 | 107.50 | 0 | -1.27(-1.17%) | |
Jul 02, 2018 | 107.06 | 108.78 | 106.67 | 108.77 | 999,432 | +0.89(+0.83%) |
Jun 29, 2018 | 106.53 | 108.84 | 106.53 | 107.88 | 1,254,111 | +1.45(+1.36%) |
Jun 28, 2018 | 105.02 | 106.81 | 105.02 | 106.43 | 1,478,493 | +1.17(+1.11%) |
Jun 27, 2018 | 106.87 | 107.35 | 105.25 | 105.26 | 1,282,872 | -1.68(-1.57%) |
Jun 26, 2018 | 107.54 | 108.26 | 106.81 | 106.94 | 1,157,589 | -0.30(-0.28%) |
Jun 25, 2018 | 109.71 | 109.71 | 106.84 | 107.24 | 969,915 | -3.45(-3.12%) |
Jun 22, 2018 | 111.48 | 111.96 | 109.84 | 110.69 | 1,242,337 | -0.29(-0.26%) |
Jun 21, 2018 | 113.03 | 113.40 | 110.69 | 110.98 | 983,463 | -2.13(-1.88%) |
Jun 20, 2018 | 113.31 | 113.69 | 112.73 | 113.11 | 978,642 | +0.70(+0.62%) |
Jun 19, 2018 | 112.30 | 112.70 | 111.29 | 112.42 | 1,044,823 | -0.94(-0.83%) |
Jun 18, 2018 | 112.47 | 113.71 | 111.37 | 113.35 | 1,171,551 | -0.34(-0.30%) |
Jun 15, 2018 | 113.94 | 113.94 | 113.69 | 1,231,629 | -0.24(-0.21%) | |
Jun 14, 2018 | 114.98 | 115.75 | 113.89 | 113.94 | 1,004,023 | -0.70(-0.61%) |
Jun 13, 2018 | 115.14 | 115.76 | 114.35 | 114.63 | 791,696 | +0.02(+0.02%) |
Jun 12, 2018 | 113.05 | 115.47 | 112.98 | 114.61 | 917,734 | +1.58(+1.40%) |
Jun 11, 2018 | 113.53 | 113.74 | 112.30 | 113.03 | 677,304 | -0.24(-0.21%) |
Jun 08, 2018 | 112.99 | 113.39 | 110.51 | 113.28 | 1,021,500 | +0.11(+0.09%) |
Jun 07, 2018 | 114.47 | 114.65 | 112.43 | 113.17 | 1,119,561 | -0.97(-0.85%) |
Jun 06, 2018 | 114.17 | 114.14 | 1,067,615 | +2.81(+2.52%) | ||
Jun 05, 2018 | 111.66 | 111.87 | 110.81 | 111.33 | 1,294,840 | -0.29(-0.26%) |
Jun 04, 2018 | 110.06 | 111.74 | 109.51 | 111.62 | 1,115,730 | +1.91(+1.74%) |