Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 102.76 | 102.76 | 102.76 | 0 | -0.39(-0.38%) | |
Aug 30, 2018 | 103.57 | 103.99 | 101.63 | 103.15 | 812,301 | -0.63(-0.61%) |
Aug 29, 2018 | 104.65 | 105.51 | 103.48 | 103.78 | 873,141 | -0.71(-0.68%) |
Aug 28, 2018 | 104.99 | 105.48 | 103.73 | 104.49 | 401,067 | -0.13(-0.12%) |
Aug 27, 2018 | 106.54 | 106.97 | 104.24 | 104.62 | 763,059 | -0.85(-0.81%) |
Aug 24, 2018 | 102.19 | 105.76 | 101.98 | 105.47 | 578,900 | +4.08(+4.02%) |
Aug 23, 2018 | 101.50 | 103.14 | 100.92 | 101.39 | 553,466 | +0.37(+0.37%) |
Aug 22, 2018 | 100.14 | 101.33 | 99.38 | 101.02 | 594,858 | +1.19(+1.19%) |
Aug 21, 2018 | 99.15 | 101.30 | 99.15 | 99.83 | 946,619 | +0.58(+0.58%) |
Aug 20, 2018 | 99.66 | 100.57 | 99.15 | 99.25 | 931,357 | -1.24(-1.23%) |
Aug 17, 2018 | 101.71 | 102.21 | 99.46 | 100.49 | 584,900 | -1.15(-1.13%) |
Aug 16, 2018 | 102.70 | 103.63 | 101.06 | 101.64 | 694,251 | -0.37(-0.36%) |
Aug 15, 2018 | 103.84 | 105.25 | 101.07 | 102.01 | 525,388 | -2.98(-2.84%) |
Aug 14, 2018 | 104.10 | 105.54 | 102.56 | 104.99 | 455,365 | +1.01(+0.97%) |
Aug 13, 2018 | 105.28 | 107.23 | 103.75 | 103.98 | 526,765 | -1.79(-1.69%) |
Aug 10, 2018 | 104.43 | 106.97 | 104.10 | 105.77 | 447,700 | +0.15(+0.14%) |
Aug 09, 2018 | 102.75 | 107.10 | 102.43 | 105.62 | 679,300 | +2.68(+2.60%) |
Aug 08, 2018 | 103.94 | 105.75 | 99.20 | 102.94 | 1,180,113 | -0.83(-0.80%) |
Aug 07, 2018 | 102.70 | 104.74 | 102.18 | 103.77 | 952,622 | +1.23(+1.20%) |
Aug 06, 2018 | 100.70 | 102.57 | 100.45 | 102.54 | 780,891 | +1.87(+1.86%) |
Aug 03, 2018 | 102.86 | 103.40 | 99.11 | 100.67 | 605,900 | -2.19(-2.13%) |
Aug 02, 2018 | 99.96 | 103.13 | 98.30 | 102.86 | 776,279 | +2.48(+2.47%) |
Aug 01, 2018 | 97.43 | 101.66 | 96.96 | 100.38 | 1,128,051 | +2.68(+2.74%) |
Jul 31, 2018 | 98.78 | 100.36 | 96.62 | 97.70 | 1,207,204 | -1.46(-1.47%) |
Jul 30, 2018 | 104.96 | 105.35 | 96.68 | 99.16 | 1,228,270 | -6.16(-5.85%) |
Jul 27, 2018 | 109.97 | 110.74 | 103.08 | 105.32 | 809,000 | -4.62(-4.20%) |
Jul 26, 2018 | 109.86 | 111.62 | 107.99 | 109.94 | 570,157 | -1.10(-0.99%) |
Jul 25, 2018 | 109.01 | 112.00 | 108.88 | 111.04 | 576,165 | +2.30(+2.12%) |
Jul 24, 2018 | 114.71 | 114.78 | 107.00 | 108.74 | 716,280 | -4.70(-4.14%) |
Jul 23, 2018 | 111.84 | 113.78 | 110.59 | 113.44 | 422,008 | +1.48(+1.32%) |
Jul 20, 2018 | 111.98 | 113.49 | 111.44 | 111.96 | 521,388 | +0.64(+0.57%) |
Jul 19, 2018 | 111.07 | 113.23 | 109.99 | 111.32 | 507,921 | +0.05(+0.04%) |
Jul 18, 2018 | 111.84 | 111.84 | 108.78 | 111.27 | 466,038 | +0.09(+0.08%) |
Jul 17, 2018 | 108.26 | 111.87 | 107.67 | 111.18 | 567,456 | +2.17(+1.99%) |
Jul 16, 2018 | 106.93 | 109.77 | 106.74 | 109.01 | 431,516 | +0.34(+0.31%) |
Jul 13, 2018 | 109.28 | 109.49 | 106.52 | 108.67 | 457,056 | -0.58(-0.53%) |
Jul 12, 2018 | 105.60 | 109.88 | 104.24 | 109.25 | 749,042 | +5.08(+4.88%) |
Jul 11, 2018 | 102.16 | 104.77 | 101.81 | 104.17 | 568,220 | +0.28(+0.27%) |
Jul 10, 2018 | 106.40 | 106.53 | 103.39 | 103.89 | 445,703 | -2.35(-2.21%) |
Jul 09, 2018 | 106.38 | 106.38 | 103.51 | 106.24 | 544,900 | +1.25(+1.19%) |
Jul 06, 2018 | 102.99 | 105.23 | 102.75 | 104.99 | 488,751 | +1.75(+1.70%) |
Jul 05, 2018 | 101.24 | 103.39 | 101.20 | 103.24 | 500,227 | +2.23(+2.21%) |
Jul 03, 2018 | 101.01 | 101.01 | 101.01 | 0 | -1.60(-1.56%) | |
Jul 02, 2018 | 99.60 | 102.88 | 99.10 | 102.61 | 659,265 | +2.02(+2.01%) |
Jun 29, 2018 | 101.55 | 101.70 | 99.33 | 100.59 | 769,651 | -0.17(-0.17%) |
Jun 28, 2018 | 96.65 | 101.62 | 95.01 | 100.76 | 1,396,801 | +3.55(+3.65%) |
Jun 27, 2018 | 101.27 | 102.49 | 96.87 | 97.21 | 956,607 | -3.89(-3.85%) |
Jun 26, 2018 | 100.83 | 103.78 | 100.23 | 101.10 | 1,056,363 | +1.24(+1.24%) |
Jun 25, 2018 | 103.00 | 103.00 | 98.29 | 99.86 | 1,881,470 | -4.00(-3.85%) |
Jun 22, 2018 | 105.13 | 105.30 | 99.30 | 103.86 | 2,933,839 | -1.77(-1.68%) |
Jun 21, 2018 | 109.14 | 109.28 | 105.18 | 105.63 | 1,207,496 | -3.49(-3.20%) |
Jun 20, 2018 | 110.00 | 110.93 | 109.01 | 109.12 | 837,402 | +0.01(+0.01%) |
Jun 19, 2018 | 109.23 | 110.05 | 105.43 | 109.11 | 1,473,763 | -1.52(-1.37%) |
Jun 18, 2018 | 107.69 | 111.59 | 106.81 | 110.63 | 929,918 | +2.01(+1.85%) |
Jun 15, 2018 | 109.60 | 108.96 | 108.62 | 940,659 | -0.34(-0.31%) | |
Jun 14, 2018 | 109.21 | 110.96 | 108.14 | 108.96 | 655,993 | +0.69(+0.64%) |
Jun 13, 2018 | 108.16 | 109.95 | 106.50 | 108.27 | 797,194 | +0.86(+0.80%) |
Jun 12, 2018 | 105.66 | 108.29 | 105.66 | 107.41 | 643,663 | +2.30(+2.19%) |
Jun 11, 2018 | 104.77 | 106.37 | 103.79 | 105.11 | 606,555 | +0.75(+0.72%) |
Jun 08, 2018 | 103.96 | 106.59 | 103.16 | 104.36 | 745,393 | -0.01(-0.01%) |
Jun 07, 2018 | 107.18 | 107.77 | 102.18 | 104.37 | 1,426,403 | -3.14(-2.92%) |
Jun 06, 2018 | 108.86 | 107.51 | 1,094,116 | -0.15(-0.14%) | ||
Jun 05, 2018 | 106.18 | 110.08 | 105.78 | 107.66 | 1,373,158 | +2.42(+2.30%) |
Jun 04, 2018 | 104.00 | 106.22 | 102.76 | 105.24 | 963,549 | +1.46(+1.41%) |