Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 120.53 | 120.53 | 120.53 | 0 | +0.16(+0.13%) | |
Aug 30, 2018 | 119.85 | 120.83 | 119.63 | 120.37 | 1,657,311 | +0.46(+0.39%) |
Aug 29, 2018 | 118.48 | 120.25 | 118.14 | 119.91 | 2,681,788 | +1.49(+1.26%) |
Aug 28, 2018 | 118.23 | 118.64 | 117.82 | 118.42 | 2,283,322 | +0.58(+0.49%) |
Aug 27, 2018 | 116.26 | 118.16 | 116.26 | 117.84 | 4,301,077 | +2.03(+1.75%) |
Aug 24, 2018 | 115.88 | 116.27 | 115.46 | 115.81 | 998,853 | +0.08(+0.07%) |
Aug 23, 2018 | 116.19 | 116.50 | 114.98 | 115.73 | 1,288,858 | -0.67(-0.58%) |
Aug 22, 2018 | 114.95 | 116.67 | 114.95 | 116.40 | 991,329 | +0.82(+0.71%) |
Aug 21, 2018 | 114.70 | 115.92 | 114.58 | 115.58 | 2,674,205 | +1.06(+0.93%) |
Aug 20, 2018 | 114.64 | 115.25 | 114.03 | 114.52 | 1,145,906 | -0.20(-0.17%) |
Aug 17, 2018 | 114.45 | 115.03 | 113.83 | 114.71 | 1,518,808 | +0.02(+0.02%) |
Aug 16, 2018 | 114.09 | 115.04 | 113.52 | 114.69 | 1,071,908 | +0.88(+0.77%) |
Aug 15, 2018 | 114.74 | 115.11 | 113.44 | 113.81 | 1,570,129 | -1.81(-1.56%) |
Aug 14, 2018 | 115.04 | 116.16 | 115.04 | 115.62 | 1,060,755 | +0.64(+0.56%) |
Aug 13, 2018 | 115.20 | 115.55 | 114.30 | 114.98 | 4,847,737 | -0.17(-0.15%) |
Aug 10, 2018 | 115.41 | 116.27 | 114.83 | 115.15 | 3,460,961 | -0.63(-0.55%) |
Aug 09, 2018 | 115.45 | 116.97 | 115.45 | 115.78 | 1,163,409 | -0.18(-0.15%) |
Aug 08, 2018 | 116.40 | 116.40 | 115.29 | 115.95 | 1,351,473 | -0.82(-0.70%) |
Aug 07, 2018 | 115.91 | 117.14 | 115.43 | 116.77 | 1,045,966 | +1.42(+1.23%) |
Aug 06, 2018 | 115.68 | 115.90 | 114.75 | 115.35 | 1,692,972 | -0.23(-0.20%) |
Aug 03, 2018 | 116.53 | 116.89 | 115.25 | 115.58 | 1,313,827 | -0.87(-0.75%) |
Aug 02, 2018 | 114.94 | 116.91 | 114.73 | 116.45 | 1,709,840 | +0.87(+0.75%) |
Aug 01, 2018 | 114.80 | 116.02 | 114.65 | 115.58 | 1,323,491 | +0.67(+0.58%) |
Jul 31, 2018 | 113.01 | 115.19 | 113.01 | 114.91 | 1,982,622 | +2.33(+2.07%) |
Jul 30, 2018 | 113.63 | 113.88 | 112.36 | 112.58 | 2,460,361 | -1.26(-1.11%) |
Jul 27, 2018 | 116.17 | 116.42 | 113.03 | 113.84 | 4,151,429 | -2.41(-2.07%) |
Jul 26, 2018 | 117.01 | 115.26 | 116.25 | 4,107,185 | -1.46(-1.24%) | |
Jul 25, 2018 | 116.40 | 117.88 | 116.19 | 117.71 | 2,782,332 | +1.29(+1.11%) |
Jul 24, 2018 | 118.14 | 118.43 | 115.64 | 116.42 | 4,425,830 | -0.17(-0.14%) |
Jul 23, 2018 | 116.74 | 116.93 | 116.30 | 116.59 | 3,247,309 | -0.07(-0.06%) |
Jul 20, 2018 | 116.40 | 117.14 | 116.38 | 116.66 | 1,801,462 | -0.09(-0.08%) |
Jul 19, 2018 | 117.19 | 115.57 | 116.74 | 3,619,134 | +0.12(+0.10%) | |
Jul 18, 2018 | 116.59 | 116.75 | 115.88 | 116.63 | 1,444,009 | -0.14(-0.12%) |
Jul 17, 2018 | 115.46 | 116.99 | 115.30 | 116.76 | 932,106 | +0.87(+0.75%) |
Jul 16, 2018 | 116.47 | 116.84 | 115.47 | 115.90 | 1,436,239 | -0.85(-0.73%) |
Jul 13, 2018 | 117.16 | 116.74 | 1,366,303 | +0.20(+0.17%) | ||
Jul 12, 2018 | 115.19 | 116.95 | 115.12 | 116.55 | 2,094,550 | +1.86(+1.62%) |
Jul 11, 2018 | 114.15 | 115.22 | 113.87 | 114.69 | 1,565,105 | -0.34(-0.29%) |
Jul 10, 2018 | 115.22 | 115.39 | 114.47 | 115.03 | 4,267,620 | -0.20(-0.17%) |
Jul 09, 2018 | 114.93 | 115.31 | 114.32 | 115.22 | 3,094,669 | +0.59(+0.52%) |
Jul 06, 2018 | 114.92 | 111.95 | 114.63 | 4,209,955 | +4.17(+3.78%) | |
Jul 05, 2018 | 109.39 | 110.63 | 109.24 | 110.46 | 2,446,378 | +1.37(+1.26%) |
Jul 03, 2018 | 109.09 | 109.09 | 109.09 | 0 | -0.10(-0.09%) | |
Jul 02, 2018 | 107.40 | 109.52 | 107.17 | 109.19 | 1,968,398 | +0.86(+0.79%) |
Jun 29, 2018 | 107.28 | 109.20 | 107.28 | 108.33 | 3,263,780 | +1.84(+1.73%) |
Jun 28, 2018 | 105.98 | 106.84 | 104.74 | 106.48 | 2,195,580 | +0.60(+0.57%) |
Jun 27, 2018 | 108.36 | 108.57 | 105.83 | 105.88 | 3,049,399 | -2.20(-2.03%) |
Jun 26, 2018 | 108.67 | 109.20 | 107.13 | 108.08 | 5,057,202 | -0.47(-0.43%) |
Jun 25, 2018 | 109.71 | 110.33 | 107.76 | 108.55 | 2,392,315 | -2.00(-1.81%) |
Jun 22, 2018 | 111.05 | 111.19 | 110.02 | 110.55 | 2,469,605 | -0.38(-0.34%) |
Jun 21, 2018 | 111.86 | 112.19 | 110.61 | 110.92 | 2,865,251 | -1.27(-1.13%) |
Jun 20, 2018 | 110.57 | 112.27 | 110.36 | 112.19 | 3,014,176 | +1.83(+1.66%) |
Jun 19, 2018 | 107.69 | 110.53 | 107.62 | 110.36 | 3,092,729 | +1.59(+1.46%) |
Jun 18, 2018 | 108.51 | 108.87 | 107.80 | 108.78 | 3,396,902 | -0.82(-0.75%) |
Jun 15, 2018 | 109.71 | 108.94 | 109.59 | 2,584,505 | -0.12(-0.11%) | |
Jun 14, 2018 | 108.82 | 109.97 | 108.69 | 109.71 | 1,810,775 | +0.88(+0.81%) |
Jun 13, 2018 | 109.12 | 110.04 | 108.53 | 108.84 | 2,726,738 | -0.41(-0.38%) |
Jun 12, 2018 | 108.35 | 109.62 | 108.33 | 109.25 | 1,353,133 | +0.92(+0.85%) |
Jun 11, 2018 | 108.42 | 108.70 | 108.02 | 108.33 | 2,680,459 | -0.13(-0.12%) |
Jun 08, 2018 | 107.89 | 108.80 | 107.61 | 108.46 | 1,281,029 | +0.34(+0.32%) |
Jun 07, 2018 | 108.94 | 109.28 | 107.43 | 108.12 | 2,015,214 | -0.75(-0.69%) |
Jun 06, 2018 | 107.55 | 109.16 | 107.50 | 108.87 | 1,584,186 | +1.34(+1.25%) |
Jun 05, 2018 | 107.44 | 108.31 | 106.86 | 107.53 | 2,165,587 | +0.03(+0.03%) |
Jun 04, 2018 | 108.06 | 108.31 | 106.00 | 107.50 | 2,516,501 | -0.70(-0.65%) |