Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 127.51 | 127.51 | 127.51 | 0 | +2.54(+2.03%) | |
Aug 30, 2018 | 124.87 | 125.67 | 124.15 | 124.97 | 1,010,450 | -0.32(-0.26%) |
Aug 29, 2018 | 124.20 | 125.71 | 123.70 | 125.29 | 1,366,253 | +1.79(+1.45%) |
Aug 28, 2018 | 124.72 | 125.41 | 123.41 | 123.50 | 1,468,407 | -0.97(-0.78%) |
Aug 27, 2018 | 124.65 | 125.05 | 123.96 | 124.47 | 924,647 | -0.09(-0.08%) |
Aug 24, 2018 | 124.43 | 124.83 | 123.36 | 124.56 | 730,175 | +0.26(+0.21%) |
Aug 23, 2018 | 124.35 | 124.58 | 123.51 | 124.30 | 1,313,259 | -0.03(-0.02%) |
Aug 22, 2018 | 123.75 | 124.68 | 123.55 | 124.33 | 1,026,374 | +0.47(+0.38%) |
Aug 21, 2018 | 124.64 | 125.37 | 123.55 | 123.85 | 2,329,301 | -0.81(-0.65%) |
Aug 20, 2018 | 124.78 | 125.55 | 124.28 | 124.66 | 1,173,419 | -0.10(-0.08%) |
Aug 17, 2018 | 122.95 | 125.06 | 122.95 | 124.76 | 1,696,044 | +2.42(+1.98%) |
Aug 16, 2018 | 123.70 | 123.81 | 122.22 | 122.34 | 1,593,381 | -0.58(-0.47%) |
Aug 15, 2018 | 122.96 | 124.07 | 122.24 | 122.92 | 1,818,549 | -0.36(-0.29%) |
Aug 14, 2018 | 122.53 | 123.56 | 122.28 | 123.28 | 1,089,539 | +1.29(+1.06%) |
Aug 13, 2018 | 121.60 | 123.31 | 121.53 | 121.99 | 1,034,133 | +0.45(+0.37%) |
Aug 10, 2018 | 121.29 | 121.69 | 120.59 | 121.54 | 1,363,226 | -0.03(-0.02%) |
Aug 09, 2018 | 121.85 | 121.95 | 120.57 | 121.57 | 1,413,649 | -0.10(-0.09%) |
Aug 08, 2018 | 123.31 | 123.85 | 121.60 | 121.67 | 2,118,843 | -1.07(-0.87%) |
Aug 07, 2018 | 121.38 | 122.92 | 121.25 | 122.74 | 1,108,020 | +0.60(+0.49%) |
Aug 06, 2018 | 123.00 | 124.32 | 122.03 | 122.15 | 2,319,711 | -1.28(-1.04%) |
Aug 03, 2018 | 119.28 | 123.55 | 119.20 | 123.43 | 2,986,295 | +4.63(+3.89%) |
Aug 02, 2018 | 117.98 | 118.83 | 117.50 | 118.80 | 2,227,928 | +0.66(+0.56%) |
Aug 01, 2018 | 118.23 | 120.67 | 117.78 | 118.14 | 2,273,780 | +0.33(+0.28%) |
Jul 31, 2018 | 117.37 | 118.03 | 116.04 | 117.80 | 1,740,575 | +0.17(+0.15%) |
Jul 30, 2018 | 117.96 | 119.87 | 116.91 | 117.63 | 2,017,141 | -0.09(-0.08%) |
Jul 27, 2018 | 118.03 | 118.03 | 115.85 | 117.73 | 2,383,615 | -0.14(-0.12%) |
Jul 26, 2018 | 113.21 | 118.07 | 112.67 | 117.87 | 4,186,574 | +5.85(+5.22%) |
Jul 25, 2018 | 106.06 | 113.22 | 105.65 | 112.02 | 5,272,176 | +9.46(+9.22%) |
Jul 24, 2018 | 102.41 | 102.85 | 101.70 | 102.56 | 2,560,560 | -0.19(-0.18%) |
Jul 23, 2018 | 103.78 | 104.31 | 102.62 | 102.75 | 2,149,808 | +0.34(+0.33%) |
Jul 20, 2018 | 102.40 | 102.71 | 101.50 | 102.41 | 1,284,918 | +0.28(+0.28%) |
Jul 19, 2018 | 100.72 | 102.42 | 100.17 | 102.13 | 3,180,422 | +1.05(+1.04%) |
Jul 18, 2018 | 102.63 | 102.77 | 100.95 | 101.08 | 1,506,720 | -1.73(-1.68%) |
Jul 17, 2018 | 101.22 | 102.87 | 100.65 | 102.80 | 1,903,840 | +1.50(+1.48%) |
Jul 16, 2018 | 100.99 | 101.39 | 100.70 | 101.30 | 1,230,697 | +0.27(+0.26%) |
Jul 13, 2018 | 99.86 | 101.16 | 99.83 | 101.04 | 1,172,195 | +1.12(+1.12%) |
Jul 12, 2018 | 100.37 | 100.73 | 99.78 | 99.92 | 1,445,700 | -0.14(-0.14%) |
Jul 11, 2018 | 100.17 | 100.75 | 99.95 | 100.06 | 1,073,190 | -0.26(-0.26%) |
Jul 10, 2018 | 100.24 | 100.82 | 99.65 | 100.33 | 1,080,405 | +0.07(+0.07%) |
Jul 09, 2018 | 99.77 | 100.68 | 99.48 | 100.25 | 1,012,628 | +0.47(+0.48%) |
Jul 06, 2018 | 98.32 | 100.02 | 98.16 | 99.78 | 1,305,262 | +1.65(+1.68%) |
Jul 05, 2018 | 98.64 | 98.98 | 97.45 | 98.13 | 2,111,434 | -0.37(-0.38%) |
Jul 03, 2018 | 98.50 | 98.50 | 98.50 | 0 | +0.64(+0.66%) | |
Jul 02, 2018 | 97.00 | 97.90 | 96.06 | 97.85 | 1,479,600 | +0.56(+0.58%) |
Jun 29, 2018 | 97.57 | 98.00 | 96.45 | 97.29 | 1,328,976 | -0.46(-0.48%) |
Jun 28, 2018 | 98.13 | 98.28 | 97.15 | 97.76 | 1,720,558 | -1.03(-1.05%) |
Jun 27, 2018 | 100.03 | 100.03 | 98.79 | 98.79 | 1,316,063 | -1.10(-1.10%) |
Jun 26, 2018 | 99.85 | 100.26 | 99.65 | 99.89 | 1,928,598 | +0.11(+0.11%) |
Jun 25, 2018 | 100.95 | 101.14 | 99.26 | 99.78 | 2,181,559 | -1.44(-1.42%) |
Jun 22, 2018 | 102.62 | 102.69 | 101.10 | 101.22 | 3,592,836 | -0.79(-0.77%) |
Jun 21, 2018 | 102.48 | 103.22 | 101.83 | 102.00 | 1,873,539 | -0.21(-0.20%) |
Jun 20, 2018 | 100.20 | 102.29 | 100.00 | 102.21 | 1,687,996 | +2.15(+2.15%) |
Jun 19, 2018 | 99.95 | 100.77 | 99.68 | 100.06 | 1,120,095 | -0.41(-0.41%) |
Jun 18, 2018 | 100.89 | 101.55 | 100.37 | 100.47 | 1,006,141 | -0.53(-0.53%) |
Jun 15, 2018 | 100.53 | 100.53 | 101.00 | 2,158,449 | +0.47(+0.47%) | |
Jun 14, 2018 | 100.24 | 101.10 | 99.80 | 100.53 | 1,587,589 | +0.31(+0.31%) |
Jun 13, 2018 | 101.34 | 101.81 | 100.10 | 100.21 | 1,509,631 | -0.60(-0.59%) |
Jun 12, 2018 | 101.24 | 101.42 | 100.55 | 100.81 | 1,581,139 | -0.12(-0.12%) |
Jun 11, 2018 | 100.04 | 101.57 | 100.04 | 100.93 | 1,977,633 | +1.00(+1.00%) |
Jun 08, 2018 | 99.51 | 99.96 | 98.30 | 99.94 | 2,044,745 | +0.07(+0.07%) |
Jun 07, 2018 | 99.62 | 100.03 | 99.38 | 99.87 | 1,907,804 | +0.64(+0.64%) |
Jun 06, 2018 | 99.68 | 99.24 | 1,796,476 | +0.38(+0.38%) | ||
Jun 05, 2018 | 98.89 | 99.66 | 98.65 | 98.86 | 1,472,373 | -0.06(-0.06%) |
Jun 04, 2018 | 98.92 | 99.56 | 98.87 | 98.91 | 1,402,070 | -0.01(-0.01%) |