Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 112.02 | 112.02 | 112.02 | 0 | -0.21(-0.19%) | |
Aug 30, 2018 | 112.55 | 112.86 | 112.07 | 112.23 | 440,618 | -0.52(-0.46%) |
Aug 29, 2018 | 112.28 | 113.14 | 112.05 | 112.75 | 416,708 | +0.48(+0.43%) |
Aug 28, 2018 | 112.95 | 112.95 | 112.05 | 112.27 | 441,745 | -0.31(-0.28%) |
Aug 27, 2018 | 112.60 | 112.70 | 112.28 | 112.58 | 319,838 | +0.12(+0.11%) |
Aug 24, 2018 | 112.65 | 112.90 | 112.26 | 112.46 | 252,000 | +0.17(+0.15%) |
Aug 23, 2018 | 112.53 | 112.99 | 112.06 | 112.29 | 364,496 | -0.41(-0.36%) |
Aug 22, 2018 | 112.05 | 113.35 | 111.62 | 112.70 | 324,653 | +0.35(+0.31%) |
Aug 21, 2018 | 112.30 | 112.71 | 112.09 | 112.35 | 571,066 | +0.52(+0.46%) |
Aug 20, 2018 | 111.60 | 112.40 | 111.00 | 111.83 | 685,838 | +0.62(+0.56%) |
Aug 17, 2018 | 110.23 | 111.31 | 110.11 | 111.21 | 680,900 | +0.85(+0.77%) |
Aug 16, 2018 | 109.72 | 111.31 | 109.26 | 110.36 | 752,307 | +1.04(+0.95%) |
Aug 15, 2018 | 110.24 | 110.24 | 108.11 | 109.32 | 693,186 | -1.37(-1.24%) |
Aug 14, 2018 | 110.87 | 111.34 | 110.31 | 110.69 | 366,147 | -0.06(-0.05%) |
Aug 13, 2018 | 111.11 | 111.64 | 110.55 | 110.75 | 416,741 | -0.43(-0.39%) |
Aug 10, 2018 | 111.06 | 112.05 | 110.68 | 111.18 | 635,000 | -0.20(-0.18%) |
Aug 09, 2018 | 111.33 | 111.95 | 111.12 | 111.38 | 399,532 | -0.02(-0.02%) |
Aug 08, 2018 | 113.58 | 113.74 | 111.03 | 111.40 | 764,689 | -2.25(-1.98%) |
Aug 07, 2018 | 113.76 | 113.87 | 112.76 | 113.65 | 516,221 | +0.02(+0.02%) |
Aug 06, 2018 | 114.59 | 115.62 | 113.43 | 113.63 | 408,252 | -1.14(-0.99%) |
Aug 03, 2018 | 114.74 | 114.95 | 113.66 | 114.77 | 503,400 | -0.05(-0.04%) |
Aug 02, 2018 | 114.00 | 114.97 | 113.34 | 114.82 | 535,007 | +0.35(+0.31%) |
Aug 01, 2018 | 115.17 | 116.00 | 114.28 | 114.47 | 624,979 | -0.98(-0.85%) |
Jul 31, 2018 | 113.21 | 115.83 | 113.21 | 115.45 | 814,027 | +2.85(+2.53%) |
Jul 30, 2018 | 113.55 | 114.14 | 111.92 | 112.60 | 589,346 | -1.53(-1.34%) |
Jul 27, 2018 | 116.11 | 116.56 | 113.39 | 114.13 | 741,100 | -2.32(-1.99%) |
Jul 26, 2018 | 120.10 | 124.41 | 116.32 | 116.45 | 1,419,447 | -2.62(-2.20%) |
Jul 25, 2018 | 117.00 | 119.45 | 116.56 | 119.07 | 881,220 | +1.64(+1.40%) |
Jul 24, 2018 | 116.61 | 118.27 | 116.26 | 117.43 | 780,962 | +1.10(+0.95%) |
Jul 23, 2018 | 116.30 | 116.94 | 115.91 | 116.33 | 563,290 | -0.08(-0.07%) |
Jul 20, 2018 | 116.14 | 117.10 | 116.14 | 116.41 | 641,907 | +0.21(+0.18%) |
Jul 19, 2018 | 116.74 | 116.86 | 115.36 | 116.20 | 459,160 | -0.81(-0.69%) |
Jul 18, 2018 | 116.35 | 117.17 | 115.86 | 117.01 | 795,201 | +0.98(+0.84%) |
Jul 17, 2018 | 114.61 | 116.53 | 114.60 | 116.03 | 563,555 | +1.44(+1.26%) |
Jul 16, 2018 | 116.25 | 116.34 | 114.43 | 114.59 | 499,211 | -1.77(-1.52%) |
Jul 13, 2018 | 116.52 | 117.16 | 116.00 | 116.36 | 404,887 | -0.49(-0.42%) |
Jul 12, 2018 | 116.97 | 117.03 | 115.91 | 116.85 | 595,119 | +0.26(+0.22%) |
Jul 11, 2018 | 117.21 | 117.87 | 116.47 | 116.59 | 537,752 | -1.51(-1.28%) |
Jul 10, 2018 | 118.25 | 119.23 | 117.95 | 118.10 | 487,502 | -0.11(-0.09%) |
Jul 09, 2018 | 116.59 | 118.42 | 116.59 | 118.21 | 701,811 | +1.64(+1.41%) |
Jul 06, 2018 | 115.70 | 116.93 | 115.70 | 116.57 | 467,188 | +0.97(+0.84%) |
Jul 05, 2018 | 114.38 | 115.80 | 113.80 | 115.60 | 913,834 | +1.76(+1.55%) |
Jul 03, 2018 | 113.84 | 113.84 | 113.84 | 0 | -0.19(-0.17%) | |
Jul 02, 2018 | 113.25 | 114.09 | 112.30 | 114.03 | 524,719 | +0.31(+0.27%) |
Jun 29, 2018 | 114.55 | 115.14 | 113.40 | 113.72 | 993,999 | -0.72(-0.63%) |
Jun 28, 2018 | 114.20 | 115.13 | 112.79 | 114.44 | 888,113 | -1.54(-1.33%) |
Jun 27, 2018 | 116.94 | 117.87 | 115.74 | 115.98 | 515,925 | -1.26(-1.07%) |
Jun 26, 2018 | 116.36 | 117.85 | 116.10 | 117.24 | 772,612 | +1.08(+0.93%) |
Jun 25, 2018 | 118.10 | 118.10 | 115.44 | 116.16 | 562,093 | -2.24(-1.89%) |
Jun 22, 2018 | 117.67 | 119.24 | 117.17 | 118.40 | 563,444 | +1.16(+0.99%) |
Jun 21, 2018 | 118.34 | 118.86 | 116.80 | 117.24 | 336,198 | -1.40(-1.18%) |
Jun 20, 2018 | 121.39 | 121.57 | 118.44 | 118.64 | 642,617 | -2.45(-2.02%) |
Jun 19, 2018 | 121.46 | 122.39 | 120.67 | 121.09 | 518,637 | -1.14(-0.93%) |
Jun 18, 2018 | 121.86 | 122.39 | 121.14 | 122.23 | 493,304 | +0.06(+0.05%) |
Jun 15, 2018 | 123.31 | 121.91 | 122.17 | 806,293 | -1.14(-0.92%) | |
Jun 14, 2018 | 123.25 | 123.54 | 122.19 | 123.31 | 480,328 | +0.36(+0.29%) |
Jun 13, 2018 | 122.83 | 123.36 | 122.18 | 122.95 | 351,648 | +0.61(+0.50%) |
Jun 12, 2018 | 121.81 | 122.88 | 121.70 | 122.34 | 353,740 | +0.56(+0.46%) |
Jun 11, 2018 | 121.84 | 122.74 | 121.42 | 121.78 | 382,131 | +0.11(+0.09%) |
Jun 08, 2018 | 121.69 | 122.34 | 120.73 | 121.67 | 582,015 | -0.10(-0.08%) |
Jun 07, 2018 | 122.83 | 123.39 | 120.89 | 121.77 | 377,592 | -1.06(-0.86%) |
Jun 06, 2018 | 123.06 | 122.83 | 496,241 | +1.42(+1.17%) | ||
Jun 05, 2018 | 120.32 | 121.53 | 119.74 | 121.41 | 592,780 | +0.69(+0.57%) |
Jun 04, 2018 | 120.33 | 120.93 | 119.70 | 120.72 | 430,935 | +0.59(+0.49%) |