Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 105.67 | 105.67 | 105.67 | 0 | -0.25(-0.24%) | |
Aug 30, 2018 | 105.94 | 106.08 | 105.74 | 105.92 | 6,071,976 | +0.23(+0.21%) |
Aug 29, 2018 | 105.62 | 105.80 | 105.34 | 105.69 | 6,427,469 | +0.14(+0.13%) |
Aug 28, 2018 | 105.67 | 105.75 | 105.39 | 105.55 | 5,644,273 | -0.64(-0.60%) |
Aug 27, 2018 | 106.36 | 106.43 | 106.13 | 106.19 | 7,336,713 | -0.61(-0.57%) |
Aug 24, 2018 | 106.22 | 106.83 | 106.10 | 106.80 | 6,975,680 | +0.21(+0.20%) |
Aug 23, 2018 | 106.55 | 106.66 | 106.36 | 106.59 | 6,101,626 | +0.17(+0.16%) |
Aug 22, 2018 | 106.55 | 106.59 | 106.18 | 106.42 | 6,079,687 | +0.42(+0.40%) |
Aug 21, 2018 | 106.00 | 106.14 | 105.73 | 106.00 | 5,375,667 | -0.36(-0.34%) |
Aug 20, 2018 | 106.23 | 106.47 | 106.14 | 106.36 | 6,416,537 | +0.71(+0.67%) |
Aug 17, 2018 | 105.75 | 106.01 | 105.45 | 105.66 | 4,050,682 | +0.13(+0.12%) |
Aug 16, 2018 | 105.51 | 105.61 | 105.05 | 105.53 | 6,183,639 | -0.01(-0.01%) |
Aug 15, 2018 | 105.38 | 105.79 | 105.30 | 105.53 | 8,759,287 | +0.61(+0.58%) |
Aug 14, 2018 | 105.27 | 105.29 | 104.83 | 104.92 | 4,867,910 | -0.24(-0.22%) |
Aug 13, 2018 | 105.02 | 105.41 | 104.98 | 105.16 | 9,072,356 | -0.22(-0.21%) |
Aug 10, 2018 | 105.12 | 105.72 | 105.05 | 105.38 | 9,684,608 | +0.76(+0.73%) |
Aug 09, 2018 | 104.13 | 104.65 | 104.03 | 104.62 | 8,180,294 | +0.87(+0.84%) |
Aug 08, 2018 | 103.63 | 103.95 | 103.59 | 103.74 | 6,459,239 | +0.10(+0.10%) |
Aug 07, 2018 | 103.95 | 104.01 | 103.55 | 103.64 | 6,122,366 | -0.54(-0.52%) |
Aug 06, 2018 | 104.40 | 104.66 | 104.16 | 104.18 | 4,809,380 | +0.06(+0.06%) |
Aug 03, 2018 | 103.78 | 104.18 | 103.76 | 104.12 | 7,056,176 | +0.52(+0.50%) |
Aug 02, 2018 | 103.59 | 103.70 | 103.31 | 103.60 | 5,096,649 | +0.15(+0.14%) |
Aug 01, 2018 | 103.30 | 103.78 | 103.11 | 103.45 | 15,243,403 | -0.85(-0.81%) |
Jul 31, 2018 | 104.38 | 104.44 | 104.18 | 104.31 | 7,799,434 | +0.57(+0.55%) |
Jul 30, 2018 | 103.69 | 104.04 | 103.67 | 103.74 | 8,160,391 | -0.36(-0.34%) |
Jul 27, 2018 | 104.44 | 104.45 | 104.04 | 104.10 | 5,212,375 | +0.17(+0.17%) |
Jul 26, 2018 | 104.31 | 104.46 | 103.83 | 103.92 | 7,826,046 | -0.20(-0.19%) |
Jul 25, 2018 | 104.79 | 103.92 | 104.12 | 8,444,005 | -0.17(-0.16%) | |
Jul 24, 2018 | 103.94 | 104.41 | 103.82 | 104.29 | 10,389,739 | +0.36(+0.34%) |
Jul 23, 2018 | 104.90 | 104.90 | 103.85 | 103.93 | 13,279,789 | -1.30(-1.23%) |
Jul 20, 2018 | 105.94 | 105.95 | 105.18 | 105.23 | 12,014,964 | -1.31(-1.23%) |
Jul 19, 2018 | 106.14 | 106.70 | 106.11 | 106.54 | 7,076,917 | +0.67(+0.63%) |
Jul 18, 2018 | 106.33 | 106.34 | 105.78 | 105.86 | 7,264,229 | -0.43(-0.40%) |
Jul 17, 2018 | 106.56 | 106.65 | 106.22 | 106.29 | 4,319,938 | -0.20(-0.19%) |
Jul 16, 2018 | 106.49 | 106.56 | 106.00 | 106.49 | 6,331,393 | -0.44(-0.42%) |
Jul 13, 2018 | 106.84 | 107.07 | 106.72 | 106.94 | 4,681,004 | +0.27(+0.25%) |
Jul 12, 2018 | 106.46 | 106.72 | 106.43 | 106.67 | 5,536,830 | -0.01(-0.01%) |
Jul 11, 2018 | 106.70 | 106.79 | 106.39 | 106.67 | 7,883,000 | +0.41(+0.38%) |
Jul 10, 2018 | 106.20 | 106.42 | 106.14 | 106.27 | 6,600,471 | -0.01(-0.01%) |
Jul 09, 2018 | 106.37 | 106.49 | 106.22 | 106.27 | 6,831,336 | -0.69(-0.64%) |
Jul 06, 2018 | 106.96 | 107.11 | 106.73 | 106.96 | 5,370,635 | +0.35(+0.33%) |
Jul 05, 2018 | 106.36 | 106.77 | 106.32 | 106.61 | 4,430,127 | +0.31(+0.29%) |
Jul 03, 2018 | 106.31 | 106.31 | 106.31 | 0 | +0.57(+0.54%) | |
Jul 02, 2018 | 106.08 | 106.09 | 105.69 | 105.74 | 11,088,028 | -0.08(-0.08%) |
Jun 29, 2018 | 106.22 | 106.50 | 105.77 | 105.83 | 12,841,644 | -0.37(-0.34%) |
Jun 28, 2018 | 106.18 | 106.28 | 105.92 | 106.19 | 8,177,344 | +0.03(+0.02%) |
Jun 27, 2018 | 105.85 | 106.23 | 105.68 | 106.17 | 9,401,429 | +0.99(+0.94%) |
Jun 26, 2018 | 105.00 | 105.23 | 104.90 | 105.17 | 6,268,585 | +0.15(+0.14%) |
Jun 25, 2018 | 104.90 | 105.30 | 104.89 | 105.03 | 9,619,816 | +0.23(+0.22%) |
Jun 22, 2018 | 104.41 | 104.87 | 104.38 | 104.79 | 4,695,630 | -0.01(-0.01%) |
Jun 21, 2018 | 104.64 | 104.98 | 104.52 | 104.80 | 8,322,621 | +0.55(+0.53%) |
Jun 20, 2018 | 105.00 | 105.02 | 104.24 | 104.25 | 7,912,306 | -0.92(-0.88%) |
Jun 19, 2018 | 105.17 | 105.40 | 104.94 | 105.17 | 7,054,477 | +0.61(+0.58%) |
Jun 18, 2018 | 104.75 | 104.82 | 104.36 | 104.56 | 5,627,466 | -0.10(-0.09%) |
Jun 15, 2018 | 105.28 | 104.59 | 104.66 | 9,193,211 | +0.10(+0.09%) | |
Jun 14, 2018 | 104.14 | 104.59 | 103.88 | 104.56 | 11,592,528 | +0.86(+0.83%) |
Jun 13, 2018 | 103.85 | 104.02 | 103.14 | 103.70 | 10,159,925 | -0.05(-0.05%) |
Jun 12, 2018 | 103.40 | 103.86 | 103.36 | 103.76 | 6,956,542 | +0.03(+0.03%) |
Jun 11, 2018 | 103.52 | 103.80 | 103.41 | 103.73 | 7,872,176 | -0.19(-0.18%) |
Jun 08, 2018 | 103.95 | 104.20 | 103.84 | 103.92 | 7,810,468 | -0.31(-0.30%) |
Jun 07, 2018 | 103.19 | 104.76 | 103.18 | 104.23 | 15,226,257 | +1.00(+0.97%) |
Jun 06, 2018 | 102.96 | 103.23 | 8,986,854 | -0.84(-0.81%) | ||
Jun 05, 2018 | 104.30 | 104.47 | 104.00 | 104.08 | 6,482,273 | +0.24(+0.23%) |
Jun 04, 2018 | 104.43 | 104.45 | 103.78 | 103.83 | 8,231,402 | -0.76(-0.72%) |