Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 109.47 | 109.47 | 109.47 | 0 | -1.36(-1.23%) | |
Aug 30, 2018 | 110.69 | 111.44 | 110.51 | 110.83 | 783,535 | -0.75(-0.67%) |
Aug 29, 2018 | 111.63 | 111.96 | 111.47 | 111.58 | 1,639,482 | +0.02(+0.02%) |
Aug 28, 2018 | 112.00 | 112.01 | 111.37 | 111.57 | 540,127 | -0.16(-0.15%) |
Aug 27, 2018 | 111.24 | 111.89 | 110.92 | 111.73 | 431,815 | +1.20(+1.08%) |
Aug 24, 2018 | 109.94 | 110.57 | 109.64 | 110.53 | 355,045 | +1.47(+1.35%) |
Aug 23, 2018 | 109.47 | 109.86 | 108.90 | 109.06 | 574,774 | +0.19(+0.18%) |
Aug 22, 2018 | 108.85 | 108.89 | 108.29 | 108.87 | 907,772 | +1.01(+0.93%) |
Aug 21, 2018 | 108.02 | 108.07 | 107.50 | 107.86 | 466,556 | +0.26(+0.24%) |
Aug 20, 2018 | 107.64 | 107.78 | 107.09 | 107.61 | 818,514 | +0.73(+0.68%) |
Aug 17, 2018 | 105.58 | 106.90 | 105.49 | 106.88 | 512,660 | +0.75(+0.71%) |
Aug 16, 2018 | 105.63 | 106.77 | 105.38 | 106.13 | 960,197 | +2.62(+2.53%) |
Aug 15, 2018 | 103.20 | 103.63 | 102.51 | 103.51 | 1,466,269 | -0.87(-0.83%) |
Aug 14, 2018 | 104.70 | 104.83 | 103.69 | 104.38 | 755,033 | +0.06(+0.06%) |
Aug 13, 2018 | 104.65 | 105.05 | 104.07 | 104.32 | 695,668 | +1.13(+1.10%) |
Aug 10, 2018 | 102.63 | 103.59 | 102.60 | 103.18 | 896,691 | -2.59(-2.45%) |
Aug 09, 2018 | 106.32 | 106.52 | 105.63 | 105.77 | 500,417 | -0.30(-0.28%) |
Aug 08, 2018 | 106.07 | 106.48 | 105.85 | 106.07 | 361,436 | +0.39(+0.37%) |
Aug 07, 2018 | 106.03 | 106.05 | 105.25 | 105.68 | 352,061 | +0.32(+0.30%) |
Aug 06, 2018 | 105.14 | 105.74 | 104.80 | 105.36 | 317,788 | -0.43(-0.41%) |
Aug 03, 2018 | 105.59 | 105.85 | 104.96 | 105.79 | 490,566 | +0.13(+0.12%) |
Aug 02, 2018 | 105.03 | 105.66 | 104.95 | 105.66 | 821,508 | -0.35(-0.33%) |
Aug 01, 2018 | 106.36 | 106.53 | 105.82 | 106.01 | 1,136,857 | -0.08(-0.08%) |
Jul 31, 2018 | 106.87 | 107.07 | 105.86 | 106.09 | 1,491,399 | -0.67(-0.62%) |
Jul 30, 2018 | 108.81 | 108.87 | 106.72 | 106.76 | 774,873 | -2.08(-1.91%) |
Jul 27, 2018 | 110.57 | 110.57 | 108.73 | 108.84 | 868,580 | -0.60(-0.54%) |
Jul 26, 2018 | 109.32 | 110.18 | 109.13 | 109.44 | 1,042,125 | +0.39(+0.36%) |
Jul 25, 2018 | 107.98 | 109.23 | 107.42 | 109.04 | 705,918 | +1.73(+1.61%) |
Jul 24, 2018 | 108.43 | 108.50 | 106.88 | 107.31 | 807,781 | +0.52(+0.49%) |
Jul 23, 2018 | 107.09 | 107.09 | 106.36 | 106.79 | 783,168 | +0.38(+0.35%) |
Jul 20, 2018 | 107.01 | 107.26 | 106.22 | 106.42 | 1,587,430 | -0.92(-0.86%) |
Jul 19, 2018 | 107.95 | 108.58 | 106.86 | 107.34 | 1,520,924 | -4.16(-3.73%) |
Jul 18, 2018 | 111.22 | 112.22 | 110.87 | 111.50 | 1,901,953 | +0.29(+0.26%) |
Jul 17, 2018 | 109.45 | 111.46 | 109.42 | 111.21 | 811,248 | +0.98(+0.89%) |
Jul 16, 2018 | 109.77 | 110.44 | 109.77 | 110.23 | 1,586,882 | +0.60(+0.55%) |
Jul 13, 2018 | 109.23 | 109.69 | 108.85 | 109.63 | 879,654 | +0.43(+0.39%) |
Jul 12, 2018 | 107.98 | 109.32 | 107.98 | 109.20 | 826,197 | +1.48(+1.37%) |
Jul 11, 2018 | 107.53 | 108.30 | 107.41 | 107.72 | 715,520 | -1.69(-1.55%) |
Jul 10, 2018 | 109.03 | 109.83 | 109.03 | 109.41 | 559,974 | +0.27(+0.24%) |
Jul 09, 2018 | 109.21 | 109.21 | 108.38 | 109.14 | 884,670 | +2.06(+1.92%) |
Jul 06, 2018 | 106.49 | 107.14 | 106.27 | 107.09 | 944,703 | +0.62(+0.58%) |
Jul 05, 2018 | 105.72 | 106.57 | 105.39 | 106.46 | 980,952 | +1.16(+1.10%) |
Jul 03, 2018 | 105.30 | 105.30 | 105.30 | 0 | -0.13(-0.12%) | |
Jul 02, 2018 | 103.85 | 105.50 | 103.80 | 105.43 | 570,611 | -0.31(-0.29%) |
Jun 29, 2018 | 105.89 | 105.74 | 673,361 | +2.24(+2.16%) | ||
Jun 28, 2018 | 102.63 | 103.76 | 102.58 | 103.50 | 1,134,779 | -1.49(-1.42%) |
Jun 27, 2018 | 106.06 | 106.66 | 104.73 | 104.99 | 570,091 | -0.34(-0.32%) |
Jun 26, 2018 | 105.70 | 105.93 | 104.90 | 105.33 | 1,178,299 | -0.97(-0.91%) |
Jun 25, 2018 | 106.37 | 106.57 | 105.47 | 106.30 | 1,589,692 | -1.43(-1.32%) |
Jun 22, 2018 | 107.57 | 108.13 | 106.21 | 107.73 | 1,600,614 | -0.10(-0.09%) |
Jun 21, 2018 | 108.83 | 108.83 | 107.46 | 107.83 | 704,978 | -0.59(-0.55%) |
Jun 20, 2018 | 108.56 | 109.02 | 108.00 | 108.42 | 935,418 | +0.07(+0.07%) |
Jun 19, 2018 | 106.71 | 108.55 | 106.71 | 108.35 | 1,657,977 | -0.88(-0.80%) |
Jun 18, 2018 | 108.30 | 109.27 | 108.28 | 109.22 | 2,172,317 | -1.56(-1.41%) |
Jun 15, 2018 | 110.81 | 110.11 | 110.79 | 595,157 | -0.18(-0.16%) | |
Jun 14, 2018 | 110.31 | 111.49 | 110.20 | 110.97 | 586,396 | +0.80(+0.73%) |
Jun 13, 2018 | 110.61 | 110.97 | 109.78 | 110.17 | 503,213 | +0.28(+0.26%) |
Jun 12, 2018 | 110.24 | 110.43 | 109.70 | 109.88 | 826,345 | +0.17(+0.15%) |
Jun 11, 2018 | 109.08 | 110.22 | 108.86 | 109.72 | 790,481 | +1.15(+1.06%) |
Jun 08, 2018 | 107.94 | 108.86 | 107.44 | 108.57 | 997,252 | +1.66(+1.56%) |
Jun 07, 2018 | 107.78 | 107.90 | 106.46 | 106.90 | 1,175,621 | +0.04(+0.03%) |
Jun 06, 2018 | 106.91 | 106.87 | 1,514,843 | +1.12(+1.06%) | ||
Jun 05, 2018 | 106.21 | 106.45 | 105.45 | 105.75 | 700,849 | +0.97(+0.92%) |
Jun 04, 2018 | 104.35 | 105.07 | 104.27 | 104.78 | 585,906 | +0.80(+0.77%) |