Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 111.17 | 111.17 | 111.17 | 0 | +0.35(+0.32%) | |
Aug 30, 2018 | 111.03 | 111.48 | 110.17 | 110.82 | 555,017 | -0.33(-0.30%) |
Aug 29, 2018 | 111.26 | 111.30 | 110.38 | 111.16 | 461,410 | -0.11(-0.10%) |
Aug 28, 2018 | 111.99 | 112.26 | 110.98 | 111.27 | 413,099 | -0.71(-0.63%) |
Aug 27, 2018 | 112.60 | 112.61 | 111.74 | 111.97 | 560,330 | -0.41(-0.36%) |
Aug 24, 2018 | 111.93 | 112.42 | 110.99 | 112.39 | 311,740 | +0.75(+0.67%) |
Aug 23, 2018 | 111.89 | 112.07 | 111.31 | 111.63 | 590,079 | -0.66(-0.59%) |
Aug 22, 2018 | 113.66 | 113.66 | 111.92 | 112.29 | 402,908 | -1.28(-1.13%) |
Aug 21, 2018 | 114.22 | 114.77 | 113.24 | 113.57 | 633,186 | -0.51(-0.45%) |
Aug 20, 2018 | 113.28 | 114.22 | 112.98 | 114.08 | 574,291 | +1.31(+1.17%) |
Aug 17, 2018 | 112.52 | 113.35 | 112.34 | 112.77 | 1,864,466 | +0.46(+0.41%) |
Aug 16, 2018 | 112.45 | 112.83 | 112.13 | 112.31 | 505,922 | +0.39(+0.35%) |
Aug 15, 2018 | 111.63 | 112.02 | 110.72 | 111.92 | 588,001 | -0.12(-0.11%) |
Aug 14, 2018 | 112.00 | 113.17 | 111.98 | 112.03 | 538,502 | +0.04(+0.04%) |
Aug 13, 2018 | 112.98 | 113.66 | 111.56 | 111.99 | 668,714 | -0.99(-0.88%) |
Aug 10, 2018 | 114.12 | 114.75 | 112.94 | 112.98 | 801,149 | -1.74(-1.52%) |
Aug 09, 2018 | 115.10 | 115.51 | 114.49 | 114.72 | 627,856 | +0.16(+0.14%) |
Aug 08, 2018 | 114.83 | 115.78 | 112.69 | 114.56 | 902,382 | +0.03(+0.02%) |
Aug 07, 2018 | 114.75 | 115.38 | 113.78 | 114.53 | 948,402 | +0.11(+0.10%) |
Aug 06, 2018 | 113.90 | 115.60 | 112.99 | 114.42 | 905,552 | -0.08(-0.07%) |
Aug 03, 2018 | 113.31 | 114.73 | 113.23 | 114.51 | 788,023 | +1.73(+1.54%) |
Aug 02, 2018 | 112.66 | 113.30 | 112.22 | 112.78 | 783,435 | -0.18(-0.16%) |
Aug 01, 2018 | 113.06 | 113.64 | 112.50 | 112.96 | 891,865 | -0.33(-0.29%) |
Jul 31, 2018 | 111.45 | 113.55 | 111.45 | 113.28 | 599,250 | +2.06(+1.85%) |
Jul 30, 2018 | 112.01 | 112.56 | 111.07 | 111.22 | 482,084 | -0.74(-0.66%) |
Jul 27, 2018 | 112.02 | 113.05 | 111.35 | 111.97 | 385,925 | -0.04(-0.04%) |
Jul 26, 2018 | 110.41 | 112.21 | 110.39 | 112.01 | 503,772 | +1.82(+1.65%) |
Jul 25, 2018 | 109.59 | 110.53 | 108.19 | 110.19 | 596,481 | +0.57(+0.52%) |
Jul 24, 2018 | 109.22 | 110.24 | 108.42 | 109.62 | 671,428 | +1.08(+0.99%) |
Jul 23, 2018 | 109.65 | 109.65 | 108.38 | 108.55 | 737,693 | -1.48(-1.34%) |
Jul 20, 2018 | 110.86 | 110.97 | 109.41 | 110.02 | 749,616 | -0.82(-0.74%) |
Jul 19, 2018 | 109.12 | 110.93 | 108.29 | 110.84 | 831,951 | +1.42(+1.30%) |
Jul 18, 2018 | 110.25 | 110.88 | 109.36 | 109.42 | 661,392 | -0.65(-0.59%) |
Jul 17, 2018 | 108.70 | 110.25 | 108.51 | 110.06 | 411,778 | +1.37(+1.26%) |
Jul 16, 2018 | 109.70 | 109.70 | 108.35 | 108.69 | 558,648 | -0.75(-0.69%) |
Jul 13, 2018 | 109.31 | 109.84 | 109.09 | 109.44 | 347,731 | +0.09(+0.08%) |
Jul 12, 2018 | 109.82 | 109.82 | 109.07 | 109.36 | 407,589 | +0.33(+0.31%) |
Jul 11, 2018 | 109.21 | 109.89 | 108.79 | 109.02 | 840,115 | -1.00(-0.91%) |
Jul 10, 2018 | 107.35 | 110.23 | 106.97 | 110.02 | 903,012 | +2.74(+2.55%) |
Jul 09, 2018 | 106.86 | 107.40 | 106.59 | 107.28 | 551,531 | +0.44(+0.42%) |
Jul 06, 2018 | 105.47 | 107.08 | 105.47 | 106.84 | 443,206 | +0.60(+0.57%) |
Jul 05, 2018 | 104.89 | 106.25 | 104.85 | 106.23 | 700,485 | +1.32(+1.26%) |
Jul 03, 2018 | 104.91 | 104.91 | 104.91 | 0 | -0.52(-0.49%) | |
Jul 02, 2018 | 105.57 | 105.88 | 104.90 | 105.43 | 516,383 | -0.34(-0.32%) |
Jun 29, 2018 | 105.98 | 106.28 | 105.41 | 105.77 | 553,863 | +0.22(+0.21%) |
Jun 28, 2018 | 105.08 | 105.68 | 104.20 | 105.55 | 567,175 | +0.49(+0.47%) |
Jun 27, 2018 | 105.62 | 106.70 | 105.02 | 105.06 | 545,901 | -0.07(-0.06%) |
Jun 26, 2018 | 105.64 | 105.89 | 105.04 | 105.12 | 483,272 | -0.38(-0.36%) |
Jun 25, 2018 | 106.31 | 106.49 | 105.08 | 105.50 | 643,617 | -0.82(-0.77%) |
Jun 22, 2018 | 106.10 | 106.70 | 105.81 | 106.32 | 1,022,495 | +0.53(+0.50%) |
Jun 21, 2018 | 106.26 | 106.67 | 105.57 | 105.79 | 631,699 | -0.72(-0.68%) |
Jun 20, 2018 | 106.07 | 106.86 | 105.70 | 106.51 | 550,831 | +0.18(+0.17%) |
Jun 19, 2018 | 105.86 | 106.62 | 105.57 | 106.33 | 866,901 | -0.20(-0.19%) |
Jun 18, 2018 | 106.12 | 106.87 | 106.12 | 106.54 | 825,104 | -0.56(-0.52%) |
Jun 15, 2018 | 107.20 | 105.65 | 107.10 | 1,340,003 | +1.44(+1.37%) | |
Jun 14, 2018 | 105.42 | 106.17 | 104.51 | 105.65 | 1,280,857 | +0.83(+0.79%) |
Jun 13, 2018 | 105.79 | 105.79 | 104.53 | 104.82 | 942,894 | -0.76(-0.72%) |
Jun 12, 2018 | 106.54 | 106.78 | 105.31 | 105.58 | 1,246,820 | -0.96(-0.90%) |
Jun 11, 2018 | 106.88 | 107.21 | 105.85 | 106.54 | 647,722 | -0.72(-0.67%) |
Jun 08, 2018 | 106.07 | 107.66 | 105.86 | 107.27 | 661,561 | +0.16(+0.15%) |
Jun 07, 2018 | 106.44 | 107.83 | 106.16 | 107.10 | 796,105 | +0.53(+0.49%) |
Jun 06, 2018 | 106.59 | 104.69 | 106.58 | 949,363 | +0.99(+0.94%) | |
Jun 05, 2018 | 106.00 | 106.71 | 105.48 | 105.58 | 1,052,613 | -0.09(-0.09%) |
Jun 04, 2018 | 105.67 | 106.05 | 104.62 | 105.68 | 881,163 | +0.44(+0.42%) |