Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 108.09 | 108.09 | 108.09 | 0 | -1.34(-1.23%) | |
Aug 30, 2018 | 109.29 | 110.03 | 109.11 | 109.43 | 793,575 | -0.74(-0.67%) |
Aug 29, 2018 | 110.22 | 110.54 | 110.06 | 110.17 | 1,660,492 | +0.02(+0.02%) |
Aug 28, 2018 | 110.58 | 110.59 | 109.97 | 110.15 | 547,049 | -0.16(-0.15%) |
Aug 27, 2018 | 109.83 | 110.47 | 109.51 | 110.32 | 437,348 | +1.18(+1.08%) |
Aug 24, 2018 | 108.55 | 109.17 | 108.25 | 109.13 | 359,594 | +1.45(+1.35%) |
Aug 23, 2018 | 108.09 | 108.47 | 107.52 | 107.68 | 582,140 | +0.19(+0.18%) |
Aug 22, 2018 | 107.47 | 107.51 | 106.92 | 107.49 | 919,405 | +0.99(+0.93%) |
Aug 21, 2018 | 106.65 | 106.71 | 106.14 | 106.50 | 472,534 | +0.25(+0.24%) |
Aug 20, 2018 | 106.27 | 106.42 | 105.74 | 106.25 | 829,003 | +0.72(+0.68%) |
Aug 17, 2018 | 104.24 | 105.55 | 104.15 | 105.52 | 519,230 | +0.74(+0.71%) |
Aug 16, 2018 | 104.30 | 105.42 | 104.04 | 104.78 | 972,502 | +2.58(+2.53%) |
Aug 15, 2018 | 101.89 | 102.32 | 101.21 | 102.20 | 1,485,059 | -0.86(-0.83%) |
Aug 14, 2018 | 103.38 | 103.50 | 102.38 | 103.06 | 764,708 | +0.06(+0.06%) |
Aug 13, 2018 | 103.33 | 103.72 | 102.75 | 103.00 | 704,583 | +1.12(+1.10%) |
Aug 10, 2018 | 101.33 | 102.28 | 101.30 | 101.88 | 908,182 | -2.55(-2.45%) |
Aug 09, 2018 | 104.97 | 105.17 | 104.30 | 104.43 | 506,830 | -0.30(-0.28%) |
Aug 08, 2018 | 104.73 | 105.14 | 104.51 | 104.73 | 366,067 | +0.39(+0.37%) |
Aug 07, 2018 | 104.69 | 104.71 | 103.92 | 104.34 | 356,572 | +0.32(+0.30%) |
Aug 06, 2018 | 103.81 | 104.40 | 103.47 | 104.03 | 321,860 | -0.42(-0.41%) |
Aug 03, 2018 | 104.25 | 104.51 | 103.63 | 104.45 | 496,852 | +0.13(+0.12%) |
Aug 02, 2018 | 103.70 | 104.32 | 103.62 | 104.32 | 832,035 | -0.34(-0.33%) |
Aug 01, 2018 | 105.01 | 105.18 | 104.48 | 104.67 | 1,151,425 | -0.08(-0.08%) |
Jul 31, 2018 | 105.52 | 105.71 | 104.52 | 104.75 | 1,510,511 | -0.66(-0.63%) |
Jul 30, 2018 | 107.44 | 107.49 | 105.37 | 105.41 | 784,803 | -2.06(-1.92%) |
Jul 27, 2018 | 109.17 | 109.17 | 107.36 | 107.46 | 879,711 | -0.59(-0.54%) |
Jul 26, 2018 | 107.93 | 108.78 | 107.75 | 108.05 | 1,055,479 | +0.39(+0.36%) |
Jul 25, 2018 | 106.62 | 107.85 | 106.06 | 107.66 | 714,964 | +1.71(+1.61%) |
Jul 24, 2018 | 107.06 | 107.13 | 105.52 | 105.96 | 818,132 | +0.52(+0.49%) |
Jul 23, 2018 | 105.74 | 105.74 | 105.01 | 105.44 | 793,204 | +0.37(+0.35%) |
Jul 20, 2018 | 105.66 | 105.90 | 104.87 | 105.07 | 1,607,772 | -0.91(-0.86%) |
Jul 19, 2018 | 106.59 | 107.21 | 105.51 | 105.98 | 1,540,414 | -4.11(-3.73%) |
Jul 18, 2018 | 109.81 | 110.80 | 109.47 | 110.09 | 1,926,326 | +0.29(+0.26%) |
Jul 17, 2018 | 108.07 | 110.05 | 108.03 | 109.80 | 821,644 | +0.97(+0.89%) |
Jul 16, 2018 | 108.39 | 109.04 | 108.38 | 108.84 | 1,607,217 | +0.59(+0.55%) |
Jul 13, 2018 | 107.85 | 108.30 | 107.47 | 108.24 | 890,926 | +0.42(+0.39%) |
Jul 12, 2018 | 106.62 | 107.93 | 106.62 | 107.82 | 836,784 | +1.46(+1.37%) |
Jul 11, 2018 | 106.17 | 106.93 | 106.05 | 106.35 | 724,690 | -1.67(-1.55%) |
Jul 10, 2018 | 107.65 | 108.44 | 107.65 | 108.02 | 567,150 | +0.26(+0.24%) |
Jul 09, 2018 | 107.83 | 107.83 | 107.01 | 107.76 | 896,007 | +2.03(+1.92%) |
Jul 06, 2018 | 105.14 | 105.78 | 104.93 | 105.73 | 956,809 | +0.61(+0.58%) |
Jul 05, 2018 | 104.38 | 105.23 | 104.05 | 105.12 | 993,523 | +1.15(+1.10%) |
Jul 03, 2018 | 103.97 | 103.97 | 103.97 | 0 | -0.13(-0.12%) | |
Jul 02, 2018 | 102.54 | 104.16 | 102.48 | 104.10 | 577,924 | -0.31(-0.29%) |
Jun 29, 2018 | 104.55 | 104.40 | 681,990 | +2.21(+2.16%) | ||
Jun 28, 2018 | 101.33 | 102.45 | 101.28 | 102.19 | 1,149,321 | -1.47(-1.42%) |
Jun 27, 2018 | 104.72 | 105.31 | 103.40 | 103.66 | 577,396 | -0.33(-0.32%) |
Jun 26, 2018 | 104.36 | 104.59 | 103.57 | 104.00 | 1,193,398 | -0.96(-0.91%) |
Jun 25, 2018 | 105.02 | 105.23 | 104.13 | 104.95 | 1,610,063 | -1.41(-1.32%) |
Jun 22, 2018 | 106.21 | 106.76 | 104.86 | 106.36 | 1,621,126 | -0.10(-0.09%) |
Jun 21, 2018 | 107.45 | 107.45 | 106.10 | 106.46 | 714,013 | -0.59(-0.55%) |
Jun 20, 2018 | 107.19 | 107.64 | 106.63 | 107.05 | 947,405 | +0.07(+0.07%) |
Jun 19, 2018 | 105.36 | 107.17 | 105.36 | 106.98 | 1,679,223 | -0.87(-0.80%) |
Jun 18, 2018 | 106.93 | 107.89 | 106.91 | 107.84 | 2,200,154 | -1.54(-1.41%) |
Jun 15, 2018 | 109.41 | 108.72 | 109.39 | 602,784 | -0.18(-0.17%) | |
Jun 14, 2018 | 108.92 | 110.08 | 108.81 | 109.57 | 593,910 | +0.80(+0.73%) |
Jun 13, 2018 | 109.21 | 109.57 | 108.39 | 108.77 | 509,662 | +0.28(+0.26%) |
Jun 12, 2018 | 108.84 | 109.03 | 108.31 | 108.49 | 836,934 | +0.16(+0.15%) |
Jun 11, 2018 | 107.70 | 108.83 | 107.48 | 108.33 | 800,611 | +1.14(+1.06%) |
Jun 08, 2018 | 106.58 | 107.48 | 106.08 | 107.19 | 1,010,031 | +1.64(+1.56%) |
Jun 07, 2018 | 106.42 | 106.53 | 105.11 | 105.55 | 1,190,686 | +0.04(+0.03%) |
Jun 06, 2018 | 105.56 | 105.52 | 1,534,256 | +1.10(+1.06%) | ||
Jun 05, 2018 | 104.86 | 105.11 | 104.11 | 104.41 | 709,831 | +0.96(+0.93%) |
Jun 04, 2018 | 103.03 | 103.74 | 102.95 | 103.46 | 593,414 | +0.79(+0.77%) |