Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 98.94 | 98.94 | 98.94 | 0 | -1.16(-1.16%) | |
Aug 30, 2018 | 101.88 | 102.17 | 99.79 | 100.10 | 779,438 | -1.78(-1.75%) |
Aug 29, 2018 | 101.84 | 102.43 | 100.59 | 101.88 | 760,566 | -0.05(-0.05%) |
Aug 28, 2018 | 102.43 | 103.53 | 101.71 | 101.93 | 1,782,444 | -0.70(-0.68%) |
Aug 27, 2018 | 100.93 | 103.40 | 100.61 | 102.63 | 1,179,039 | +2.89(+2.90%) |
Aug 24, 2018 | 100.05 | 100.05 | 99.00 | 99.74 | 645,283 | +0.41(+0.41%) |
Aug 23, 2018 | 100.71 | 100.82 | 98.93 | 99.33 | 989,839 | -1.74(-1.72%) |
Aug 22, 2018 | 102.07 | 102.12 | 100.71 | 101.07 | 1,007,406 | -1.22(-1.19%) |
Aug 21, 2018 | 101.31 | 103.04 | 100.91 | 102.29 | 795,272 | +1.80(+1.80%) |
Aug 20, 2018 | 100.27 | 100.81 | 99.98 | 100.49 | 614,078 | +0.65(+0.65%) |
Aug 17, 2018 | 99.63 | 100.63 | 98.88 | 99.83 | 617,244 | -0.33(-0.33%) |
Aug 16, 2018 | 98.10 | 100.53 | 98.10 | 100.16 | 1,053,101 | +2.45(+2.51%) |
Aug 15, 2018 | 96.76 | 97.96 | 95.88 | 97.72 | 1,463,813 | +0.15(+0.15%) |
Aug 14, 2018 | 97.83 | 98.18 | 97.27 | 97.57 | 825,800 | -0.19(-0.19%) |
Aug 13, 2018 | 99.65 | 99.71 | 97.25 | 97.76 | 1,661,305 | -2.14(-2.14%) |
Aug 10, 2018 | 102.00 | 102.06 | 99.67 | 99.90 | 1,274,380 | -2.73(-2.66%) |
Aug 09, 2018 | 103.58 | 104.86 | 102.54 | 102.63 | 916,400 | -0.72(-0.70%) |
Aug 08, 2018 | 103.77 | 103.77 | 102.29 | 103.35 | 888,249 | -0.33(-0.32%) |
Aug 07, 2018 | 104.18 | 104.76 | 103.19 | 103.68 | 1,245,775 | -0.38(-0.37%) |
Aug 06, 2018 | 105.45 | 106.07 | 103.32 | 104.06 | 1,423,180 | -1.69(-1.60%) |
Aug 03, 2018 | 104.29 | 106.69 | 104.03 | 105.75 | 1,491,429 | +2.02(+1.94%) |
Aug 02, 2018 | 102.16 | 104.19 | 102.16 | 103.73 | 1,041,251 | +0.99(+0.96%) |
Aug 01, 2018 | 102.95 | 103.33 | 101.55 | 102.75 | 1,145,318 | -0.12(-0.11%) |
Jul 31, 2018 | 100.91 | 103.30 | 100.43 | 102.86 | 1,471,192 | +2.51(+2.50%) |
Jul 30, 2018 | 100.34 | 101.56 | 100.02 | 100.35 | 2,665,121 | +0.01(+0.01%) |
Jul 27, 2018 | 100.43 | 102.08 | 100.01 | 100.34 | 2,266,330 | +0.20(+0.20%) |
Jul 26, 2018 | 97.12 | 100.27 | 96.68 | 100.15 | 2,888,524 | +2.69(+2.76%) |
Jul 25, 2018 | 100.64 | 100.86 | 96.36 | 97.46 | 6,114,648 | -3.62(-3.58%) |
Jul 24, 2018 | 106.21 | 106.55 | 100.63 | 101.07 | 15,866,761 | -17.18(-14.53%) |
Jul 23, 2018 | 119.03 | 119.81 | 118.01 | 118.25 | 1,612,974 | -0.86(-0.72%) |
Jul 20, 2018 | 119.40 | 121.45 | 118.82 | 119.11 | 1,517,276 | -0.43(-0.36%) |
Jul 19, 2018 | 118.07 | 119.80 | 117.33 | 119.54 | 1,194,395 | +1.50(+1.27%) |
Jul 18, 2018 | 117.63 | 118.44 | 116.24 | 118.04 | 1,205,986 | -0.25(-0.21%) |
Jul 17, 2018 | 120.20 | 121.11 | 117.43 | 118.29 | 1,627,043 | -2.10(-1.75%) |
Jul 16, 2018 | 120.95 | 121.42 | 119.50 | 120.39 | 1,129,381 | -1.83(-1.50%) |
Jul 13, 2018 | 121.51 | 122.80 | 120.84 | 122.22 | 1,116,971 | +0.38(+0.31%) |
Jul 12, 2018 | 121.48 | 122.14 | 120.43 | 121.84 | 860,874 | +0.88(+0.73%) |
Jul 11, 2018 | 120.27 | 121.69 | 119.59 | 120.96 | 821,816 | +0.09(+0.08%) |
Jul 10, 2018 | 121.56 | 121.62 | 119.67 | 120.87 | 816,063 | -0.67(-0.55%) |
Jul 09, 2018 | 119.25 | 121.83 | 118.27 | 121.54 | 1,055,770 | +3.16(+2.67%) |
Jul 06, 2018 | 116.60 | 118.68 | 116.60 | 118.38 | 622,325 | +1.62(+1.38%) |
Jul 05, 2018 | 114.92 | 116.96 | 114.70 | 116.76 | 814,852 | +2.09(+1.82%) |
Jul 03, 2018 | 114.67 | 114.67 | 114.67 | 0 | -0.62(-0.54%) | |
Jul 02, 2018 | 113.57 | 115.47 | 112.82 | 115.29 | 896,510 | +0.56(+0.49%) |
Jun 29, 2018 | 114.51 | 115.92 | 114.08 | 114.73 | 859,632 | +0.52(+0.46%) |
Jun 28, 2018 | 113.70 | 114.54 | 112.73 | 114.21 | 1,382,755 | +0.71(+0.63%) |
Jun 27, 2018 | 113.85 | 115.66 | 113.20 | 113.50 | 820,075 | +0.21(+0.19%) |
Jun 26, 2018 | 113.64 | 113.92 | 111.66 | 113.28 | 1,021,562 | +0.39(+0.34%) |
Jun 25, 2018 | 113.20 | 113.56 | 112.33 | 112.90 | 1,230,740 | -0.60(-0.53%) |
Jun 22, 2018 | 113.20 | 113.74 | 112.67 | 113.50 | 886,226 | +0.53(+0.47%) |
Jun 21, 2018 | 113.76 | 114.11 | 112.74 | 112.97 | 890,613 | -1.51(-1.32%) |
Jun 20, 2018 | 115.50 | 116.01 | 113.60 | 114.48 | 968,932 | -0.86(-0.75%) |
Jun 19, 2018 | 117.03 | 117.03 | 114.69 | 115.34 | 1,760,694 | -2.85(-2.41%) |
Jun 18, 2018 | 118.21 | 118.57 | 117.50 | 118.19 | 1,061,189 | -1.11(-0.93%) |
Jun 15, 2018 | 121.98 | 118.92 | 119.29 | 1,861,336 | -2.69(-2.21%) | |
Jun 14, 2018 | 119.87 | 122.99 | 119.31 | 121.98 | 2,414,865 | +3.46(+2.92%) |
Jun 13, 2018 | 119.24 | 119.42 | 118.32 | 118.52 | 900,034 | -0.45(-0.38%) |
Jun 12, 2018 | 118.87 | 119.23 | 117.84 | 118.98 | 1,068,959 | +0.75(+0.64%) |
Jun 11, 2018 | 116.80 | 118.77 | 116.73 | 118.23 | 930,480 | +1.43(+1.22%) |
Jun 08, 2018 | 116.40 | 117.14 | 114.94 | 116.80 | 1,219,416 | +0.38(+0.33%) |
Jun 07, 2018 | 116.08 | 117.20 | 115.03 | 116.41 | 1,210,155 | +0.61(+0.52%) |
Jun 06, 2018 | 115.81 | 1,436,328 | -0.66(-0.57%) | |||
Jun 05, 2018 | 117.36 | 117.48 | 115.67 | 116.47 | 1,702,738 | -0.61(-0.52%) |
Jun 04, 2018 | 116.89 | 118.56 | 116.31 | 117.08 | 2,060,842 | +3.07(+2.69%) |