Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 116.03 | 116.03 | 116.03 | 0 | -0.22(-0.19%) | |
Aug 30, 2018 | 116.04 | 116.82 | 115.96 | 116.26 | 5,597,336 | +0.08(+0.07%) |
Aug 29, 2018 | 115.72 | 116.25 | 115.39 | 116.18 | 5,396,235 | +0.47(+0.40%) |
Aug 28, 2018 | 116.11 | 116.22 | 115.34 | 115.72 | 7,008,240 | -0.52(-0.44%) |
Aug 27, 2018 | 116.73 | 117.20 | 115.62 | 116.23 | 5,021,400 | -0.11(-0.10%) |
Aug 24, 2018 | 115.62 | 116.52 | 115.39 | 116.34 | 5,619,984 | +0.72(+0.62%) |
Aug 23, 2018 | 115.20 | 115.95 | 114.76 | 115.62 | 5,907,884 | +0.43(+0.37%) |
Aug 22, 2018 | 116.01 | 116.11 | 115.03 | 115.20 | 5,478,702 | -0.63(-0.55%) |
Aug 21, 2018 | 117.24 | 117.61 | 115.79 | 115.83 | 6,814,972 | -1.31(-1.12%) |
Aug 20, 2018 | 115.47 | 117.34 | 114.67 | 117.14 | 9,272,128 | +2.06(+1.79%) |
Aug 17, 2018 | 113.35 | 115.53 | 113.13 | 115.08 | 7,830,235 | +1.70(+1.50%) |
Aug 16, 2018 | 112.12 | 113.72 | 111.74 | 113.37 | 9,186,289 | +1.75(+1.57%) |
Aug 15, 2018 | 111.04 | 111.89 | 110.34 | 111.62 | 6,283,439 | +0.80(+0.72%) |
Aug 14, 2018 | 110.97 | 111.65 | 110.70 | 110.82 | 5,308,343 | -0.62(-0.55%) |
Aug 13, 2018 | 111.87 | 112.02 | 111.12 | 111.44 | 4,414,686 | -0.45(-0.41%) |
Aug 10, 2018 | 112.27 | 112.65 | 111.47 | 111.89 | 5,052,669 | -0.38(-0.34%) |
Aug 09, 2018 | 112.57 | 112.72 | 111.83 | 112.28 | 4,741,673 | +0.03(+0.02%) |
Aug 08, 2018 | 112.53 | 112.79 | 112.01 | 112.25 | 4,349,067 | -0.25(-0.22%) |
Aug 07, 2018 | 112.86 | 113.11 | 112.36 | 112.50 | 5,450,701 | -0.48(-0.42%) |
Aug 06, 2018 | 112.66 | 113.42 | 112.12 | 112.98 | 6,824,361 | +0.06(+0.05%) |
Aug 03, 2018 | 112.26 | 113.56 | 112.02 | 112.92 | 7,593,844 | +0.60(+0.53%) |
Aug 02, 2018 | 113.72 | 113.82 | 112.19 | 112.32 | 7,669,525 | -1.19(-1.05%) |
Aug 01, 2018 | 113.30 | 113.78 | 113.03 | 113.51 | 6,742,987 | +0.10(+0.09%) |
Jul 31, 2018 | 113.20 | 113.51 | 112.77 | 113.41 | 8,879,390 | +0.30(+0.27%) |
Jul 30, 2018 | 112.78 | 113.38 | 112.32 | 113.11 | 12,869,335 | +0.53(+0.47%) |
Jul 27, 2018 | 111.23 | 113.19 | 111.20 | 112.58 | 7,870,315 | +1.09(+0.97%) |
Jul 26, 2018 | 111.17 | 112.30 | 111.12 | 111.49 | 8,927,014 | +1.42(+1.29%) |
Jul 25, 2018 | 110.52 | 110.52 | 109.24 | 110.07 | 7,640,984 | -0.63(-0.57%) |
Jul 24, 2018 | 108.89 | 110.93 | 108.86 | 110.70 | 8,365,319 | +2.34(+2.16%) |
Jul 23, 2018 | 107.61 | 108.41 | 107.36 | 108.37 | 5,411,412 | +0.67(+0.62%) |
Jul 20, 2018 | 107.23 | 107.95 | 107.08 | 107.70 | 6,850,366 | -0.08(-0.07%) |
Jul 19, 2018 | 109.14 | 109.25 | 107.72 | 107.78 | 6,993,140 | -1.59(-1.45%) |
Jul 18, 2018 | 110.23 | 110.44 | 108.83 | 109.37 | 8,357,651 | -1.12(-1.01%) |
Jul 17, 2018 | 109.99 | 111.71 | 109.20 | 110.49 | 15,025,115 | +3.78(+3.54%) |
Jul 16, 2018 | 107.83 | 107.92 | 106.25 | 106.71 | 8,544,979 | -1.06(-0.98%) |
Jul 13, 2018 | 109.11 | 109.33 | 107.77 | 9,642,759 | -1.57(-1.43%) | |
Jul 12, 2018 | 109.29 | 109.72 | 108.83 | 109.33 | 7,229,372 | +1.30(+1.20%) |
Jul 11, 2018 | 108.03 | 5,637,532 | -0.98(-0.90%) | |||
Jul 10, 2018 | 108.15 | 109.13 | 107.92 | 109.01 | 5,927,342 | +1.14(+1.05%) |
Jul 09, 2018 | 108.02 | 108.47 | 107.49 | 107.87 | 7,832,854 | +0.26(+0.24%) |
Jul 06, 2018 | 107.11 | 107.76 | 106.64 | 107.61 | 8,544,390 | +0.64(+0.60%) |
Jul 05, 2018 | 107.08 | 105.46 | 106.97 | 8,551,926 | +1.96(+1.87%) | |
Jul 03, 2018 | 105.01 | 105.01 | 105.01 | 0 | +0.97(+0.93%) | |
Jul 02, 2018 | 103.84 | 104.17 | 102.79 | 104.05 | 6,404,754 | +0.21(+0.20%) |
Jun 29, 2018 | 104.61 | 105.42 | 103.71 | 103.84 | 9,030,864 | -0.57(-0.54%) |
Jun 28, 2018 | 104.22 | 104.76 | 103.61 | 104.41 | 6,189,611 | +0.33(+0.32%) |
Jun 27, 2018 | 104.52 | 105.24 | 103.94 | 104.07 | 6,620,866 | -0.63(-0.60%) |
Jun 26, 2018 | 104.83 | 105.17 | 104.06 | 104.70 | 6,418,409 | -0.21(-0.20%) |
Jun 25, 2018 | 105.11 | 105.63 | 103.99 | 104.91 | 9,547,351 | -0.21(-0.20%) |
Jun 22, 2018 | 104.13 | 105.59 | 104.11 | 105.12 | 12,041,931 | +1.19(+1.14%) |
Jun 21, 2018 | 104.26 | 104.61 | 103.64 | 103.94 | 5,161,498 | -0.50(-0.48%) |
Jun 20, 2018 | 104.77 | 104.97 | 104.11 | 104.44 | 7,334,700 | -0.45(-0.43%) |
Jun 19, 2018 | 103.26 | 105.41 | 103.18 | 104.89 | 10,017,010 | +1.07(+1.03%) |
Jun 18, 2018 | 104.07 | 104.25 | 102.91 | 103.82 | 7,930,620 | -1.10(-1.05%) |
Jun 15, 2018 | 104.76 | 103.75 | 104.93 | 15,393,476 | +0.17(+0.16%) | |
Jun 14, 2018 | 105.01 | 105.39 | 104.48 | 104.76 | 6,122,029 | -0.19(-0.18%) |
Jun 13, 2018 | 105.39 | 106.19 | 104.80 | 104.94 | 6,820,236 | +0.08(+0.07%) |
Jun 12, 2018 | 105.40 | 105.42 | 104.36 | 104.87 | 6,108,075 | -0.10(-0.10%) |
Jun 11, 2018 | 106.35 | 106.41 | 104.88 | 104.97 | 6,510,242 | -1.20(-1.13%) |
Jun 08, 2018 | 105.57 | 106.84 | 105.54 | 106.17 | 7,254,246 | +0.62(+0.59%) |
Jun 07, 2018 | 105.26 | 105.68 | 104.64 | 105.54 | 8,663,268 | +0.46(+0.44%) |
Jun 06, 2018 | 105.08 | 105.08 | 7,943,921 | +1.12(+1.08%) | ||
Jun 05, 2018 | 104.45 | 104.88 | 103.46 | 103.96 | 5,989,044 | -0.40(-0.39%) |
Jun 04, 2018 | 104.28 | 104.72 | 103.57 | 104.36 | 5,670,841 | +0.59(+0.57%) |