Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 118.12 | 118.12 | 118.12 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 118.33 | 118.70 | 117.93 | 118.19 | 776,280 | -0.40(-0.34%) |
Aug 29, 2018 | 117.95 | 118.64 | 117.86 | 118.59 | 411,474 | +0.80(+0.67%) |
Aug 28, 2018 | 118.05 | 118.08 | 117.67 | 117.79 | 395,721 | -0.01(-0.01%) |
Aug 27, 2018 | 117.35 | 117.86 | 117.35 | 117.80 | 473,588 | +1.00(+0.85%) |
Aug 24, 2018 | 116.37 | 116.87 | 116.37 | 116.81 | 413,058 | +0.69(+0.59%) |
Aug 23, 2018 | 116.19 | 116.66 | 115.99 | 116.12 | 399,727 | -0.17(-0.15%) |
Aug 22, 2018 | 116.07 | 116.52 | 116.02 | 116.30 | 408,573 | +0.07(+0.06%) |
Aug 21, 2018 | 116.29 | 116.72 | 116.16 | 116.22 | 554,479 | +0.17(+0.15%) |
Aug 20, 2018 | 116.08 | 116.16 | 115.81 | 116.05 | 304,386 | +0.17(+0.15%) |
Aug 17, 2018 | 115.34 | 116.10 | 115.16 | 115.88 | 396,208 | +0.33(+0.28%) |
Aug 16, 2018 | 115.31 | 115.95 | 115.26 | 115.55 | 502,566 | +1.02(+0.89%) |
Aug 15, 2018 | 114.76 | 114.80 | 113.82 | 114.52 | 889,272 | -0.80(-0.70%) |
Aug 14, 2018 | 115.08 | 115.47 | 114.79 | 115.33 | 569,707 | +0.61(+0.53%) |
Aug 13, 2018 | 115.27 | 115.60 | 114.64 | 114.71 | 1,041,201 | -0.43(-0.37%) |
Aug 10, 2018 | 115.32 | 115.46 | 114.77 | 115.14 | 543,486 | -0.81(-0.70%) |
Aug 09, 2018 | 116.16 | 116.28 | 115.88 | 115.96 | 293,165 | -0.13(-0.11%) |
Aug 08, 2018 | 115.94 | 116.28 | 115.87 | 116.08 | 240,311 | -0.01(-0.01%) |
Aug 07, 2018 | 116.00 | 116.31 | 116.00 | 116.09 | 274,196 | +0.40(+0.35%) |
Aug 06, 2018 | 115.23 | 115.81 | 115.02 | 115.69 | 280,218 | +0.48(+0.42%) |
Aug 03, 2018 | 114.70 | 115.21 | 114.63 | 115.21 | 327,930 | +0.64(+0.56%) |
Aug 02, 2018 | 113.33 | 114.70 | 113.33 | 114.57 | 508,581 | +0.59(+0.52%) |
Aug 01, 2018 | 114.08 | 114.38 | 113.59 | 113.97 | 362,799 | +0.23(+0.20%) |
Jul 31, 2018 | 113.82 | 114.18 | 113.47 | 113.75 | 448,198 | +0.36(+0.31%) |
Jul 30, 2018 | 114.02 | 114.06 | 113.11 | 113.39 | 502,155 | -0.59(-0.51%) |
Jul 27, 2018 | 114.86 | 114.86 | 113.50 | 113.97 | 464,595 | -0.67(-0.58%) |
Jul 26, 2018 | 114.76 | 115.01 | 114.56 | 114.64 | 361,163 | -0.79(-0.68%) |
Jul 25, 2018 | 114.38 | 115.56 | 114.31 | 115.43 | 864,730 | +0.95(+0.83%) |
Jul 24, 2018 | 114.35 | 114.80 | 114.07 | 114.48 | 784,227 | +0.92(+0.81%) |
Jul 23, 2018 | 113.19 | 113.60 | 113.03 | 113.55 | 1,105,062 | +0.29(+0.26%) |
Jul 20, 2018 | 113.27 | 113.58 | 113.13 | 113.26 | 319,932 | +0.03(+0.02%) |
Jul 19, 2018 | 113.53 | 113.69 | 113.13 | 113.23 | 326,131 | -0.56(-0.49%) |
Jul 18, 2018 | 113.72 | 113.86 | 113.43 | 113.79 | 1,131,565 | +0.13(+0.11%) |
Jul 17, 2018 | 112.83 | 113.85 | 112.81 | 113.66 | 226,371 | +0.41(+0.36%) |
Jul 16, 2018 | 113.17 | 113.33 | 113.00 | 113.25 | 303,270 | +0.08(+0.07%) |
Jul 13, 2018 | 112.97 | 113.30 | 112.74 | 113.17 | 387,600 | +0.10(+0.09%) |
Jul 12, 2018 | 112.54 | 113.12 | 112.36 | 113.07 | 440,820 | +1.17(+1.04%) |
Jul 11, 2018 | 111.75 | 111.90 | 604,517 | -0.68(-0.61%) | ||
Jul 10, 2018 | 112.45 | 112.72 | 112.34 | 112.58 | 447,168 | +0.41(+0.37%) |
Jul 09, 2018 | 111.55 | 112.19 | 111.55 | 112.17 | 385,524 | +1.15(+1.04%) |
Jul 06, 2018 | 110.09 | 111.24 | 110.03 | 111.02 | 429,653 | +0.93(+0.85%) |
Jul 05, 2018 | 109.67 | 110.11 | 109.19 | 110.09 | 387,914 | +0.98(+0.90%) |
Jul 03, 2018 | 109.11 | 109.11 | 109.11 | 0 | -0.60(-0.55%) | |
Jul 02, 2018 | 108.60 | 109.76 | 108.47 | 109.72 | 353,782 | +0.41(+0.38%) |
Jun 29, 2018 | 109.80 | 110.36 | 109.30 | 109.30 | 435,425 | +0.03(+0.02%) |
Jun 28, 2018 | 108.41 | 109.61 | 108.24 | 109.28 | 778,658 | +0.84(+0.78%) |
Jun 27, 2018 | 109.59 | 110.36 | 108.40 | 108.44 | 867,563 | -0.89(-0.82%) |
Jun 26, 2018 | 109.35 | 109.76 | 108.99 | 109.33 | 432,962 | +0.28(+0.25%) |
Jun 25, 2018 | 110.16 | 110.16 | 108.21 | 109.06 | 1,029,326 | -1.56(-1.41%) |
Jun 22, 2018 | 111.01 | 111.07 | 110.55 | 110.61 | 269,916 | +0.18(+0.16%) |
Jun 21, 2018 | 111.19 | 111.19 | 110.20 | 110.43 | 363,319 | -0.75(-0.67%) |
Jun 20, 2018 | 111.31 | 111.49 | 111.06 | 111.17 | 606,782 | +0.20(+0.18%) |
Jun 19, 2018 | 110.29 | 111.09 | 110.16 | 110.97 | 803,223 | -0.39(-0.35%) |
Jun 18, 2018 | 110.91 | 111.41 | 110.61 | 111.37 | 221,939 | -0.28(-0.25%) |
Jun 15, 2018 | 111.78 | 110.92 | 111.65 | 456,296 | -0.14(-0.12%) | |
Jun 14, 2018 | 111.89 | 111.97 | 111.47 | 111.78 | 405,568 | +0.35(+0.32%) |
Jun 13, 2018 | 111.90 | 112.09 | 111.38 | 111.43 | 516,573 | -0.45(-0.41%) |
Jun 12, 2018 | 111.96 | 112.04 | 111.53 | 111.88 | 1,443,902 | +0.08(+0.07%) |
Jun 11, 2018 | 111.79 | 112.14 | 111.69 | 111.80 | 1,531,914 | +0.14(+0.12%) |
Jun 08, 2018 | 111.16 | 111.74 | 111.13 | 111.67 | 333,358 | +0.23(+0.20%) |
Jun 07, 2018 | 111.67 | 111.76 | 111.05 | 111.44 | 424,274 | -0.05(-0.04%) |
Jun 06, 2018 | 111.48 | 110.46 | 111.48 | 447,049 | +1.03(+0.93%) | |
Jun 05, 2018 | 110.45 | 110.59 | 110.06 | 110.46 | 291,691 | +0.05(+0.05%) |
Jun 04, 2018 | 110.19 | 110.57 | 110.19 | 110.40 | 189,156 | +0.56(+0.51%) |