Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 122.34 | 122.34 | 122.34 | 0 | +0.44(+0.36%) | |
Aug 30, 2018 | 122.49 | 122.71 | 121.23 | 121.90 | 634,409 | -0.63(-0.52%) |
Aug 29, 2018 | 121.44 | 122.81 | 120.60 | 122.53 | 1,099,739 | +2.03(+1.68%) |
Aug 28, 2018 | 121.32 | 121.51 | 120.07 | 120.51 | 543,353 | -0.69(-0.57%) |
Aug 27, 2018 | 121.99 | 122.34 | 121.12 | 121.19 | 619,245 | -0.42(-0.34%) |
Aug 24, 2018 | 120.78 | 121.93 | 120.33 | 121.61 | 410,240 | +1.00(+0.83%) |
Aug 23, 2018 | 119.78 | 120.93 | 119.58 | 120.61 | 777,490 | +0.45(+0.38%) |
Aug 22, 2018 | 119.86 | 120.35 | 119.17 | 120.15 | 556,210 | -0.12(-0.10%) |
Aug 21, 2018 | 121.00 | 121.89 | 120.10 | 120.27 | 728,275 | -0.43(-0.35%) |
Aug 20, 2018 | 121.14 | 121.75 | 120.27 | 120.70 | 777,183 | +0.08(+0.07%) |
Aug 17, 2018 | 119.51 | 120.68 | 119.28 | 120.62 | 1,782,791 | +0.83(+0.70%) |
Aug 16, 2018 | 118.53 | 120.19 | 117.82 | 119.78 | 968,912 | +2.22(+1.89%) |
Aug 15, 2018 | 117.26 | 117.75 | 116.38 | 117.56 | 723,173 | -0.22(-0.18%) |
Aug 14, 2018 | 117.05 | 118.22 | 116.36 | 117.78 | 774,451 | +0.98(+0.84%) |
Aug 13, 2018 | 117.17 | 118.75 | 116.75 | 116.81 | 868,011 | -0.32(-0.27%) |
Aug 10, 2018 | 116.93 | 118.40 | 116.75 | 117.12 | 769,339 | -0.33(-0.28%) |
Aug 09, 2018 | 117.77 | 118.79 | 116.89 | 117.45 | 1,023,917 | +0.25(+0.22%) |
Aug 08, 2018 | 117.55 | 118.45 | 116.33 | 117.19 | 1,226,101 | +0.25(+0.22%) |
Aug 07, 2018 | 107.84 | 117.47 | 106.83 | 116.94 | 3,293,697 | +11.74(+11.16%) |
Aug 06, 2018 | 104.10 | 105.24 | 103.90 | 105.20 | 1,334,998 | +1.09(+1.05%) |
Aug 03, 2018 | 103.70 | 104.14 | 102.80 | 104.10 | 535,500 | +0.43(+0.42%) |
Aug 02, 2018 | 101.70 | 103.81 | 101.50 | 103.67 | 977,211 | +1.77(+1.73%) |
Aug 01, 2018 | 102.28 | 102.83 | 101.08 | 101.90 | 1,296,432 | -0.38(-0.37%) |
Jul 31, 2018 | 102.75 | 103.15 | 101.60 | 102.28 | 1,375,186 | -0.11(-0.11%) |
Jul 30, 2018 | 106.01 | 106.01 | 101.72 | 102.39 | 751,821 | -3.82(-3.60%) |
Jul 27, 2018 | 108.43 | 108.62 | 105.57 | 106.21 | 437,302 | -1.86(-1.73%) |
Jul 26, 2018 | 108.64 | 109.23 | 107.97 | 108.08 | 423,370 | -0.53(-0.48%) |
Jul 25, 2018 | 107.19 | 108.64 | 106.45 | 108.60 | 750,312 | +1.64(+1.53%) |
Jul 24, 2018 | 108.05 | 108.34 | 106.52 | 106.96 | 729,691 | -0.68(-0.63%) |
Jul 23, 2018 | 107.33 | 107.69 | 106.81 | 107.64 | 570,659 | +0.36(+0.34%) |
Jul 20, 2018 | 107.33 | 107.73 | 106.69 | 107.28 | 648,785 | -0.17(-0.16%) |
Jul 19, 2018 | 106.87 | 107.81 | 106.45 | 107.45 | 968,964 | +0.47(+0.44%) |
Jul 18, 2018 | 106.93 | 107.03 | 106.00 | 106.98 | 1,723,968 | -0.08(-0.08%) |
Jul 17, 2018 | 106.22 | 107.31 | 106.09 | 107.06 | 809,521 | +0.49(+0.46%) |
Jul 16, 2018 | 106.88 | 107.39 | 106.43 | 106.58 | 696,323 | -0.23(-0.21%) |
Jul 13, 2018 | 107.96 | 108.44 | 106.72 | 106.80 | 555,083 | -1.29(-1.20%) |
Jul 12, 2018 | 106.76 | 108.16 | 106.68 | 108.09 | 1,080,700 | +1.72(+1.62%) |
Jul 11, 2018 | 105.68 | 106.69 | 105.66 | 106.38 | 727,151 | +0.18(+0.17%) |
Jul 10, 2018 | 106.41 | 106.77 | 105.78 | 106.19 | 683,018 | -0.04(-0.03%) |
Jul 09, 2018 | 105.89 | 106.40 | 105.60 | 106.23 | 663,202 | +0.68(+0.64%) |
Jul 06, 2018 | 104.93 | 105.78 | 104.62 | 105.55 | 730,506 | +0.62(+0.59%) |
Jul 05, 2018 | 105.69 | 106.23 | 104.37 | 104.93 | 808,864 | -0.28(-0.27%) |
Jul 03, 2018 | 105.21 | 105.21 | 105.21 | 0 | +0.27(+0.26%) | |
Jul 02, 2018 | 103.67 | 105.01 | 103.65 | 104.94 | 632,143 | +0.73(+0.70%) |
Jun 29, 2018 | 103.90 | 105.07 | 103.41 | 104.20 | 1,499,199 | +0.52(+0.50%) |
Jun 28, 2018 | 102.60 | 103.91 | 102.60 | 103.69 | 722,794 | +1.19(+1.17%) |
Jun 27, 2018 | 104.63 | 105.34 | 102.49 | 102.49 | 962,165 | -1.59(-1.53%) |
Jun 26, 2018 | 104.22 | 104.94 | 103.56 | 104.08 | 883,701 | +0.46(+0.45%) |
Jun 25, 2018 | 105.33 | 105.38 | 103.07 | 103.62 | 927,035 | -1.83(-1.73%) |
Jun 22, 2018 | 106.10 | 106.26 | 104.97 | 105.45 | 1,840,313 | -0.28(-0.27%) |
Jun 21, 2018 | 106.05 | 106.80 | 105.60 | 105.73 | 918,734 | -0.11(-0.10%) |
Jun 20, 2018 | 105.36 | 106.28 | 105.29 | 105.84 | 793,050 | +0.68(+0.65%) |
Jun 19, 2018 | 104.53 | 105.25 | 103.73 | 105.16 | 1,597,891 | -0.27(-0.26%) |
Jun 18, 2018 | 103.28 | 105.58 | 102.84 | 105.43 | 2,850,259 | +1.88(+1.82%) |
Jun 15, 2018 | 104.99 | 104.01 | 103.55 | 27,733,594 | -0.46(-0.44%) | |
Jun 14, 2018 | 104.50 | 105.25 | 103.62 | 104.01 | 2,050,106 | -0.44(-0.42%) |
Jun 13, 2018 | 105.31 | 105.72 | 102.71 | 104.45 | 2,237,852 | -0.44(-0.42%) |
Jun 12, 2018 | 105.85 | 106.06 | 104.55 | 104.89 | 1,488,043 | -0.98(-0.93%) |
Jun 11, 2018 | 106.63 | 107.31 | 105.70 | 105.88 | 2,007,331 | -1.88(-1.74%) |
Jun 08, 2018 | 107.22 | 108.29 | 107.15 | 107.75 | 838,619 | +0.57(+0.53%) |
Jun 07, 2018 | 107.96 | 108.07 | 106.36 | 107.19 | 847,769 | -0.78(-0.72%) |
Jun 06, 2018 | 107.98 | 107.96 | 1,041,798 | +1.66(+1.56%) | ||
Jun 05, 2018 | 106.34 | 107.09 | 106.16 | 106.30 | 1,249,730 | -0.06(-0.06%) |
Jun 04, 2018 | 105.28 | 106.75 | 105.27 | 106.36 | 776,451 | +1.43(+1.36%) |