Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 108.11 | 108.11 | 108.11 | 0 | -1.34(-1.23%) | |
Aug 30, 2018 | 109.31 | 110.05 | 109.14 | 109.46 | 793,394 | -0.74(-0.67%) |
Aug 29, 2018 | 110.24 | 110.57 | 110.08 | 110.20 | 1,660,111 | +0.02(+0.02%) |
Aug 28, 2018 | 110.60 | 110.61 | 109.99 | 110.18 | 546,924 | -0.16(-0.15%) |
Aug 27, 2018 | 109.86 | 110.50 | 109.54 | 110.34 | 437,248 | +1.18(+1.08%) |
Aug 24, 2018 | 108.57 | 109.19 | 108.27 | 109.16 | 359,512 | +1.45(+1.35%) |
Aug 23, 2018 | 108.11 | 108.49 | 107.55 | 107.71 | 582,007 | +0.19(+0.18%) |
Aug 22, 2018 | 107.50 | 107.53 | 106.95 | 107.52 | 919,194 | +0.99(+0.93%) |
Aug 21, 2018 | 106.68 | 106.73 | 106.16 | 106.52 | 472,426 | +0.25(+0.24%) |
Aug 20, 2018 | 106.30 | 106.44 | 105.76 | 106.27 | 828,813 | +0.72(+0.68%) |
Aug 17, 2018 | 104.27 | 105.58 | 104.17 | 105.55 | 519,111 | +0.74(+0.71%) |
Aug 16, 2018 | 104.32 | 105.44 | 104.07 | 104.81 | 972,279 | +2.58(+2.53%) |
Aug 15, 2018 | 101.92 | 102.34 | 101.23 | 102.22 | 1,484,719 | -0.86(-0.83%) |
Aug 14, 2018 | 103.40 | 103.53 | 102.41 | 103.08 | 764,533 | +0.06(+0.06%) |
Aug 13, 2018 | 103.35 | 103.74 | 102.78 | 103.02 | 704,421 | +1.12(+1.10%) |
Aug 10, 2018 | 101.36 | 102.31 | 101.32 | 101.90 | 907,974 | -2.55(-2.45%) |
Aug 09, 2018 | 105.00 | 105.20 | 104.32 | 104.45 | 506,714 | -0.30(-0.28%) |
Aug 08, 2018 | 104.75 | 105.16 | 104.54 | 104.75 | 365,983 | +0.39(+0.37%) |
Aug 07, 2018 | 104.72 | 104.73 | 103.94 | 104.36 | 356,491 | +0.32(+0.30%) |
Aug 06, 2018 | 103.83 | 104.43 | 103.50 | 104.05 | 321,786 | -0.42(-0.41%) |
Aug 03, 2018 | 104.28 | 104.54 | 103.66 | 104.47 | 496,738 | +0.13(+0.12%) |
Aug 02, 2018 | 103.72 | 104.35 | 103.64 | 104.35 | 831,845 | -0.34(-0.33%) |
Aug 01, 2018 | 105.03 | 105.20 | 104.51 | 104.69 | 1,151,162 | -0.08(-0.08%) |
Jul 31, 2018 | 105.54 | 105.74 | 104.55 | 104.77 | 1,510,165 | -0.66(-0.63%) |
Jul 30, 2018 | 107.46 | 107.52 | 105.39 | 105.43 | 784,623 | -2.06(-1.92%) |
Jul 27, 2018 | 109.19 | 109.19 | 107.38 | 107.49 | 879,509 | -0.59(-0.54%) |
Jul 26, 2018 | 107.96 | 108.81 | 107.78 | 108.08 | 1,055,237 | +0.39(+0.36%) |
Jul 25, 2018 | 106.64 | 107.88 | 106.08 | 107.69 | 714,800 | +1.71(+1.61%) |
Jul 24, 2018 | 107.08 | 107.16 | 105.55 | 105.98 | 817,945 | +0.52(+0.49%) |
Jul 23, 2018 | 105.76 | 105.76 | 105.03 | 105.47 | 793,023 | +0.37(+0.35%) |
Jul 20, 2018 | 105.68 | 105.93 | 104.90 | 105.10 | 1,607,404 | -0.91(-0.86%) |
Jul 19, 2018 | 106.61 | 107.24 | 105.53 | 106.01 | 1,540,061 | -4.11(-3.73%) |
Jul 18, 2018 | 109.84 | 110.82 | 109.49 | 110.12 | 1,925,885 | +0.29(+0.26%) |
Jul 17, 2018 | 108.09 | 110.07 | 108.06 | 109.83 | 821,456 | +0.97(+0.89%) |
Jul 16, 2018 | 108.41 | 109.07 | 108.40 | 108.86 | 1,606,849 | +0.60(+0.55%) |
Jul 13, 2018 | 107.88 | 108.33 | 107.50 | 108.27 | 890,722 | +0.42(+0.39%) |
Jul 12, 2018 | 106.64 | 107.96 | 106.64 | 107.84 | 836,593 | +1.46(+1.38%) |
Jul 11, 2018 | 106.20 | 106.96 | 106.07 | 106.38 | 724,524 | -1.67(-1.55%) |
Jul 10, 2018 | 107.68 | 108.46 | 107.68 | 108.05 | 567,020 | +0.26(+0.24%) |
Jul 09, 2018 | 107.85 | 107.85 | 107.04 | 107.79 | 895,801 | +2.03(+1.92%) |
Jul 06, 2018 | 105.17 | 105.81 | 104.95 | 105.75 | 956,590 | +0.61(+0.58%) |
Jul 05, 2018 | 104.40 | 105.25 | 104.08 | 105.14 | 993,295 | +1.15(+1.10%) |
Jul 03, 2018 | 104.00 | 104.00 | 104.00 | 0 | -0.13(-0.12%) | |
Jul 02, 2018 | 102.56 | 104.18 | 102.50 | 104.12 | 577,791 | -0.31(-0.29%) |
Jun 29, 2018 | 104.57 | 104.43 | 681,834 | +2.21(+2.16%) | ||
Jun 28, 2018 | 101.36 | 102.47 | 101.30 | 102.22 | 1,149,057 | -1.47(-1.42%) |
Jun 27, 2018 | 104.74 | 105.33 | 103.43 | 103.69 | 577,264 | -0.33(-0.32%) |
Jun 26, 2018 | 104.39 | 104.62 | 103.60 | 104.02 | 1,193,125 | -0.96(-0.91%) |
Jun 25, 2018 | 105.05 | 105.25 | 104.16 | 104.98 | 1,609,694 | -1.41(-1.32%) |
Jun 22, 2018 | 106.23 | 106.78 | 104.89 | 106.39 | 1,620,754 | -0.10(-0.09%) |
Jun 21, 2018 | 107.48 | 107.48 | 106.13 | 106.49 | 713,849 | -0.59(-0.55%) |
Jun 20, 2018 | 107.21 | 107.66 | 106.66 | 107.07 | 947,188 | +0.07(+0.07%) |
Jun 19, 2018 | 105.39 | 107.20 | 105.39 | 107.00 | 1,678,839 | -0.87(-0.80%) |
Jun 18, 2018 | 106.96 | 107.91 | 106.94 | 107.87 | 2,199,650 | -1.54(-1.41%) |
Jun 15, 2018 | 109.43 | 108.74 | 109.41 | 602,646 | -0.18(-0.17%) | |
Jun 14, 2018 | 108.94 | 110.10 | 108.83 | 109.59 | 593,774 | +0.80(+0.73%) |
Jun 13, 2018 | 109.23 | 109.59 | 108.42 | 108.80 | 509,545 | +0.28(+0.26%) |
Jun 12, 2018 | 108.87 | 109.06 | 108.34 | 108.52 | 836,742 | +0.16(+0.15%) |
Jun 11, 2018 | 107.72 | 108.85 | 107.51 | 108.36 | 800,428 | +1.14(+1.06%) |
Jun 08, 2018 | 106.60 | 107.51 | 106.11 | 107.22 | 1,009,800 | +1.64(+1.56%) |
Jun 07, 2018 | 106.44 | 106.56 | 105.14 | 105.58 | 1,190,413 | +0.04(+0.03%) |
Jun 06, 2018 | 105.58 | 105.54 | 1,533,904 | +1.10(+1.06%) | ||
Jun 05, 2018 | 104.89 | 105.13 | 104.14 | 104.44 | 709,668 | +0.96(+0.92%) |
Jun 04, 2018 | 103.06 | 103.76 | 102.97 | 103.48 | 593,278 | +0.79(+0.77%) |