Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 119.43 | 119.43 | 119.43 | 0 | +0.19(+0.16%) | |
Aug 30, 2018 | 118.68 | 119.52 | 117.99 | 119.24 | 92,346 | +0.27(+0.23%) |
Aug 29, 2018 | 119.65 | 120.07 | 118.55 | 118.97 | 188,306 | -0.39(-0.33%) |
Aug 28, 2018 | 118.86 | 119.92 | 118.42 | 119.36 | 333,629 | +0.46(+0.39%) |
Aug 27, 2018 | 117.69 | 119.02 | 117.17 | 118.90 | 271,277 | +1.62(+1.38%) |
Aug 24, 2018 | 116.95 | 117.74 | 116.35 | 117.28 | 151,100 | +0.80(+0.69%) |
Aug 23, 2018 | 116.55 | 117.35 | 116.18 | 116.48 | 142,547 | -0.07(-0.06%) |
Aug 22, 2018 | 116.92 | 117.08 | 116.26 | 116.55 | 302,054 | -0.64(-0.55%) |
Aug 21, 2018 | 116.59 | 117.50 | 116.59 | 117.19 | 149,132 | +0.55(+0.47%) |
Aug 20, 2018 | 116.53 | 117.09 | 115.90 | 116.64 | 246,972 | +0.52(+0.45%) |
Aug 17, 2018 | 115.24 | 116.27 | 114.55 | 116.12 | 133,800 | +0.67(+0.58%) |
Aug 16, 2018 | 114.63 | 115.86 | 114.53 | 115.45 | 192,486 | +1.25(+1.09%) |
Aug 15, 2018 | 113.19 | 114.21 | 112.61 | 114.20 | 236,599 | +0.35(+0.31%) |
Aug 14, 2018 | 111.56 | 114.10 | 111.56 | 113.85 | 312,905 | +2.32(+2.08%) |
Aug 13, 2018 | 110.07 | 111.93 | 109.76 | 111.53 | 215,938 | +1.20(+1.09%) |
Aug 10, 2018 | 109.98 | 111.10 | 109.57 | 110.33 | 186,700 | +0.16(+0.15%) |
Aug 09, 2018 | 109.64 | 110.46 | 109.46 | 110.17 | 206,438 | +0.51(+0.47%) |
Aug 08, 2018 | 109.10 | 110.30 | 109.01 | 109.66 | 211,142 | +0.39(+0.36%) |
Aug 07, 2018 | 110.25 | 110.77 | 109.04 | 109.27 | 306,191 | -1.42(-1.28%) |
Aug 06, 2018 | 110.00 | 111.23 | 109.41 | 110.69 | 228,009 | +0.36(+0.33%) |
Aug 03, 2018 | 106.80 | 112.68 | 106.80 | 110.33 | 450,300 | +2.05(+1.89%) |
Aug 02, 2018 | 107.33 | 108.74 | 107.03 | 108.28 | 209,558 | +0.59(+0.55%) |
Aug 01, 2018 | 107.00 | 108.15 | 106.34 | 107.69 | 246,371 | +0.70(+0.65%) |
Jul 31, 2018 | 107.05 | 107.85 | 106.57 | 106.99 | 182,188 | +0.11(+0.10%) |
Jul 30, 2018 | 109.56 | 109.56 | 106.67 | 106.88 | 222,433 | -2.26(-2.07%) |
Jul 27, 2018 | 111.19 | 111.28 | 108.77 | 109.14 | 203,800 | -1.81(-1.63%) |
Jul 26, 2018 | 110.09 | 111.02 | 109.64 | 110.95 | 136,443 | +0.50(+0.45%) |
Jul 25, 2018 | 109.57 | 110.58 | 108.46 | 110.45 | 150,114 | +1.13(+1.03%) |
Jul 24, 2018 | 110.20 | 110.53 | 108.44 | 109.32 | 148,439 | -0.79(-0.72%) |
Jul 23, 2018 | 110.38 | 110.47 | 109.59 | 110.11 | 142,395 | -0.19(-0.17%) |
Jul 20, 2018 | 109.76 | 110.88 | 109.15 | 110.30 | 256,856 | +0.49(+0.45%) |
Jul 19, 2018 | 110.04 | 110.85 | 109.19 | 109.81 | 173,262 | -0.33(-0.30%) |
Jul 18, 2018 | 108.81 | 110.36 | 108.81 | 110.14 | 247,870 | +1.29(+1.19%) |
Jul 17, 2018 | 108.66 | 108.90 | 108.18 | 108.85 | 97,899 | +0.28(+0.26%) |
Jul 16, 2018 | 108.84 | 108.92 | 108.02 | 108.57 | 165,404 | -0.27(-0.25%) |
Jul 13, 2018 | 108.55 | 109.16 | 107.73 | 108.84 | 161,895 | +0.24(+0.22%) |
Jul 12, 2018 | 108.15 | 108.86 | 108.01 | 108.60 | 135,430 | +0.99(+0.92%) |
Jul 11, 2018 | 106.83 | 107.93 | 106.83 | 107.61 | 126,068 | +0.27(+0.25%) |
Jul 10, 2018 | 107.05 | 107.43 | 106.49 | 107.34 | 129,480 | +0.33(+0.31%) |
Jul 09, 2018 | 106.68 | 107.41 | 106.44 | 107.01 | 157,664 | +0.90(+0.85%) |
Jul 06, 2018 | 104.87 | 106.66 | 104.87 | 106.11 | 242,403 | +1.32(+1.26%) |
Jul 05, 2018 | 104.30 | 104.79 | 103.70 | 104.79 | 300,877 | +0.69(+0.66%) |
Jul 03, 2018 | 104.10 | 104.10 | 104.10 | 0 | +0.56(+0.54%) | |
Jul 02, 2018 | 101.68 | 103.56 | 101.28 | 103.54 | 256,921 | +1.02(+0.99%) |
Jun 29, 2018 | 102.78 | 103.12 | 102.43 | 102.52 | 373,850 | +0.49(+0.48%) |
Jun 28, 2018 | 100.84 | 102.23 | 100.12 | 102.03 | 228,205 | +1.20(+1.19%) |
Jun 27, 2018 | 103.02 | 103.02 | 100.56 | 100.83 | 240,885 | -1.64(-1.60%) |
Jun 26, 2018 | 103.13 | 103.52 | 102.14 | 102.47 | 286,838 | -0.76(-0.74%) |
Jun 25, 2018 | 104.97 | 104.97 | 102.83 | 103.23 | 359,198 | -2.23(-2.11%) |
Jun 22, 2018 | 105.74 | 105.74 | 104.79 | 105.46 | 411,132 | +0.36(+0.34%) |
Jun 21, 2018 | 105.37 | 105.74 | 104.17 | 105.10 | 161,823 | -0.65(-0.61%) |
Jun 20, 2018 | 106.08 | 106.55 | 105.10 | 105.75 | 220,770 | -0.25(-0.24%) |
Jun 19, 2018 | 105.18 | 106.08 | 104.21 | 106.00 | 222,814 | +0.52(+0.49%) |
Jun 18, 2018 | 105.21 | 105.80 | 104.58 | 105.48 | 242,529 | +0.36(+0.34%) |
Jun 15, 2018 | 105.77 | 104.52 | 105.12 | 433,739 | -0.65(-0.61%) | |
Jun 14, 2018 | 106.29 | 106.37 | 105.34 | 105.77 | 212,921 | -0.40(-0.38%) |
Jun 13, 2018 | 108.29 | 108.32 | 105.90 | 106.17 | 285,291 | -1.92(-1.78%) |
Jun 12, 2018 | 107.58 | 108.40 | 107.46 | 108.09 | 202,221 | +0.65(+0.60%) |
Jun 11, 2018 | 107.90 | 107.94 | 107.09 | 107.44 | 266,641 | -0.05(-0.05%) |
Jun 08, 2018 | 106.27 | 107.57 | 106.20 | 107.49 | 224,714 | +1.26(+1.19%) |
Jun 07, 2018 | 105.69 | 106.23 | 104.85 | 106.23 | 322,618 | +0.46(+0.43%) |
Jun 06, 2018 | 105.93 | 105.77 | 403,828 | +2.76(+2.68%) | ||
Jun 05, 2018 | 103.42 | 104.46 | 102.36 | 103.01 | 250,694 | -0.25(-0.24%) |
Jun 04, 2018 | 102.04 | 103.41 | 101.85 | 103.26 | 295,006 | +1.55(+1.52%) |