Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 127.52 | 127.52 | 127.52 | 0 | +2.54(+2.03%) | |
Aug 30, 2018 | 124.87 | 125.68 | 124.15 | 124.98 | 1,010,400 | -0.32(-0.26%) |
Aug 29, 2018 | 124.21 | 125.72 | 123.71 | 125.30 | 1,366,186 | +1.79(+1.45%) |
Aug 28, 2018 | 124.72 | 125.41 | 123.41 | 123.51 | 1,468,335 | -0.97(-0.78%) |
Aug 27, 2018 | 124.66 | 125.05 | 123.96 | 124.47 | 924,602 | -0.09(-0.08%) |
Aug 24, 2018 | 124.44 | 124.84 | 123.37 | 124.57 | 730,139 | +0.26(+0.21%) |
Aug 23, 2018 | 124.35 | 124.59 | 123.52 | 124.31 | 1,313,194 | -0.03(-0.02%) |
Aug 22, 2018 | 123.75 | 124.68 | 123.56 | 124.33 | 1,026,323 | +0.47(+0.38%) |
Aug 21, 2018 | 124.65 | 125.38 | 123.56 | 123.86 | 2,329,187 | -0.81(-0.65%) |
Aug 20, 2018 | 124.79 | 125.56 | 124.29 | 124.67 | 1,173,362 | -0.10(-0.08%) |
Aug 17, 2018 | 122.96 | 125.06 | 122.96 | 124.77 | 1,695,961 | +2.42(+1.98%) |
Aug 16, 2018 | 123.71 | 123.82 | 122.23 | 122.35 | 1,593,303 | -0.58(-0.47%) |
Aug 15, 2018 | 122.97 | 124.08 | 122.25 | 122.93 | 1,818,460 | -0.36(-0.29%) |
Aug 14, 2018 | 122.53 | 123.57 | 122.28 | 123.29 | 1,089,485 | +1.29(+1.06%) |
Aug 13, 2018 | 121.60 | 123.32 | 121.54 | 122.00 | 1,034,083 | +0.45(+0.37%) |
Aug 10, 2018 | 121.30 | 121.70 | 120.60 | 121.55 | 1,363,159 | -0.03(-0.02%) |
Aug 09, 2018 | 121.86 | 121.95 | 120.58 | 121.57 | 1,413,580 | -0.10(-0.09%) |
Aug 08, 2018 | 123.32 | 123.86 | 121.60 | 121.68 | 2,118,740 | -1.07(-0.87%) |
Aug 07, 2018 | 121.38 | 122.93 | 121.25 | 122.75 | 1,107,965 | +0.60(+0.49%) |
Aug 06, 2018 | 123.01 | 124.32 | 122.04 | 122.15 | 2,319,598 | -1.28(-1.04%) |
Aug 03, 2018 | 119.29 | 123.56 | 119.20 | 123.43 | 2,986,149 | +4.63(+3.90%) |
Aug 02, 2018 | 117.99 | 118.83 | 117.50 | 118.80 | 2,227,819 | +0.66(+0.56%) |
Aug 01, 2018 | 118.24 | 120.67 | 117.78 | 118.14 | 2,273,669 | +0.33(+0.28%) |
Jul 31, 2018 | 117.37 | 118.04 | 116.05 | 117.81 | 1,740,490 | +0.17(+0.15%) |
Jul 30, 2018 | 117.97 | 119.88 | 116.92 | 117.64 | 2,017,042 | -0.09(-0.08%) |
Jul 27, 2018 | 118.04 | 118.04 | 115.86 | 117.73 | 2,383,499 | -0.14(-0.12%) |
Jul 26, 2018 | 113.22 | 118.07 | 112.68 | 117.88 | 4,186,369 | +5.85(+5.22%) |
Jul 25, 2018 | 106.07 | 113.23 | 105.65 | 112.02 | 5,271,918 | +9.45(+9.22%) |
Jul 24, 2018 | 102.42 | 102.85 | 101.71 | 102.57 | 2,560,435 | -0.19(-0.18%) |
Jul 23, 2018 | 103.78 | 104.31 | 102.63 | 102.76 | 2,149,703 | +0.34(+0.33%) |
Jul 20, 2018 | 102.41 | 102.71 | 101.51 | 102.42 | 1,284,856 | +0.29(+0.28%) |
Jul 19, 2018 | 100.73 | 102.43 | 100.18 | 102.13 | 3,180,266 | +1.05(+1.04%) |
Jul 18, 2018 | 102.64 | 102.78 | 100.96 | 101.08 | 1,506,647 | -1.72(-1.68%) |
Jul 17, 2018 | 101.22 | 102.87 | 100.66 | 102.81 | 1,903,747 | +1.50(+1.48%) |
Jul 16, 2018 | 101.00 | 101.39 | 100.70 | 101.31 | 1,230,637 | +0.27(+0.26%) |
Jul 13, 2018 | 99.87 | 101.16 | 99.84 | 101.04 | 1,172,137 | +1.12(+1.12%) |
Jul 12, 2018 | 100.38 | 100.74 | 99.78 | 99.92 | 1,445,630 | -0.14(-0.14%) |
Jul 11, 2018 | 100.18 | 100.76 | 99.96 | 100.07 | 1,073,137 | -0.27(-0.26%) |
Jul 10, 2018 | 100.25 | 100.83 | 99.66 | 100.33 | 1,080,352 | +0.08(+0.07%) |
Jul 09, 2018 | 99.77 | 100.68 | 99.49 | 100.26 | 1,012,578 | +0.47(+0.48%) |
Jul 06, 2018 | 98.32 | 100.03 | 98.17 | 99.78 | 1,305,198 | +1.65(+1.68%) |
Jul 05, 2018 | 98.64 | 98.98 | 97.46 | 98.13 | 2,111,331 | -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 | 97.86 | 1,479,528 | +0.56(+0.58%) |
Jun 29, 2018 | 97.57 | 98.01 | 96.45 | 97.30 | 1,328,911 | -0.46(-0.48%) |
Jun 28, 2018 | 98.13 | 98.28 | 97.15 | 97.76 | 1,720,474 | -1.03(-1.05%) |
Jun 27, 2018 | 100.04 | 100.04 | 98.80 | 98.80 | 1,315,998 | -1.10(-1.10%) |
Jun 26, 2018 | 99.86 | 100.27 | 99.66 | 99.90 | 1,928,504 | +0.11(+0.11%) |
Jun 25, 2018 | 100.96 | 101.15 | 99.27 | 99.78 | 2,181,452 | -1.44(-1.42%) |
Jun 22, 2018 | 102.63 | 102.70 | 101.11 | 101.22 | 3,592,660 | -0.79(-0.77%) |
Jun 21, 2018 | 102.48 | 103.22 | 101.83 | 102.01 | 1,873,447 | -0.21(-0.20%) |
Jun 20, 2018 | 100.21 | 102.29 | 100.01 | 102.22 | 1,687,913 | +2.15(+2.15%) |
Jun 19, 2018 | 99.95 | 100.78 | 99.69 | 100.07 | 1,120,041 | -0.41(-0.41%) |
Jun 18, 2018 | 100.89 | 101.56 | 100.38 | 100.47 | 1,006,092 | -0.53(-0.53%) |
Jun 15, 2018 | 100.53 | 100.53 | 101.00 | 2,158,344 | +0.47(+0.47%) | |
Jun 14, 2018 | 100.25 | 101.10 | 99.80 | 100.53 | 1,587,511 | +0.31(+0.31%) |
Jun 13, 2018 | 101.35 | 101.82 | 100.10 | 100.22 | 1,509,557 | -0.60(-0.59%) |
Jun 12, 2018 | 101.24 | 101.42 | 100.55 | 100.81 | 1,581,062 | -0.12(-0.12%) |
Jun 11, 2018 | 100.05 | 101.57 | 100.05 | 100.94 | 1,977,536 | +1.00(+1.00%) |
Jun 08, 2018 | 99.52 | 99.96 | 98.30 | 99.94 | 2,044,645 | +0.07(+0.07%) |
Jun 07, 2018 | 99.62 | 100.04 | 99.38 | 99.88 | 1,907,711 | +0.64(+0.64%) |
Jun 06, 2018 | 99.69 | 99.24 | 1,796,388 | +0.38(+0.38%) | ||
Jun 05, 2018 | 98.90 | 99.67 | 98.66 | 98.86 | 1,472,301 | -0.06(-0.06%) |
Jun 04, 2018 | 98.93 | 99.56 | 98.87 | 98.92 | 1,402,002 | -0.01(-0.01%) |