Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 125.01 | 125.01 | 125.01 | 0 | +2.51(+2.05%) | |
Aug 30, 2018 | 122.61 | 123.55 | 122.30 | 122.50 | 359,539 | -0.48(-0.39%) |
Aug 29, 2018 | 123.12 | 123.83 | 121.89 | 122.98 | 334,301 | +0.13(+0.11%) |
Aug 28, 2018 | 124.80 | 125.56 | 122.63 | 122.85 | 248,840 | -1.91(-1.53%) |
Aug 27, 2018 | 125.65 | 126.30 | 124.21 | 124.76 | 285,731 | +0.27(+0.22%) |
Aug 24, 2018 | 123.83 | 125.10 | 123.31 | 124.49 | 298,400 | +0.76(+0.61%) |
Aug 23, 2018 | 122.00 | 124.82 | 122.00 | 123.73 | 246,932 | +1.89(+1.55%) |
Aug 22, 2018 | 119.77 | 122.00 | 119.50 | 121.84 | 386,364 | +1.92(+1.60%) |
Aug 21, 2018 | 119.27 | 120.50 | 118.57 | 119.92 | 278,927 | +0.41(+0.34%) |
Aug 20, 2018 | 120.95 | 121.67 | 118.88 | 119.51 | 214,225 | +0.21(+0.18%) |
Aug 17, 2018 | 117.79 | 120.30 | 117.70 | 119.30 | 356,100 | +1.76(+1.50%) |
Aug 16, 2018 | 116.18 | 118.03 | 115.43 | 117.54 | 316,582 | +1.41(+1.21%) |
Aug 15, 2018 | 116.79 | 118.63 | 115.29 | 116.13 | 379,393 | -0.60(-0.51%) |
Aug 14, 2018 | 114.28 | 117.30 | 114.28 | 116.73 | 324,768 | +2.83(+2.48%) |
Aug 13, 2018 | 113.48 | 115.72 | 113.00 | 113.90 | 242,092 | -0.04(-0.04%) |
Aug 10, 2018 | 112.33 | 115.76 | 112.06 | 113.94 | 414,100 | +1.79(+1.60%) |
Aug 09, 2018 | 110.95 | 112.79 | 110.39 | 112.15 | 263,345 | +1.94(+1.76%) |
Aug 08, 2018 | 108.76 | 111.09 | 108.71 | 110.21 | 310,458 | +1.96(+1.81%) |
Aug 07, 2018 | 109.23 | 109.26 | 107.25 | 108.25 | 402,876 | -0.98(-0.90%) |
Aug 06, 2018 | 108.00 | 111.97 | 107.66 | 109.23 | 429,560 | +0.96(+0.89%) |
Aug 03, 2018 | 107.08 | 109.36 | 106.54 | 108.27 | 671,300 | +2.26(+2.13%) |
Aug 02, 2018 | 103.85 | 106.32 | 103.24 | 106.01 | 1,044,502 | +2.19(+2.11%) |
Aug 01, 2018 | 103.99 | 108.92 | 100.37 | 103.82 | 1,363,991 | +10.19(+10.88%) |
Jul 31, 2018 | 93.77 | 95.41 | 93.30 | 93.63 | 726,323 | +0.19(+0.20%) |
Jul 30, 2018 | 93.58 | 94.47 | 92.08 | 93.44 | 277,546 | -0.32(-0.34%) |
Jul 27, 2018 | 96.40 | 96.71 | 93.47 | 93.76 | 193,300 | -2.65(-2.75%) |
Jul 26, 2018 | 95.90 | 98.35 | 95.56 | 96.41 | 315,216 | +0.65(+0.68%) |
Jul 25, 2018 | 94.18 | 96.64 | 93.96 | 95.76 | 345,580 | +1.77(+1.88%) |
Jul 24, 2018 | 96.30 | 97.50 | 93.74 | 93.99 | 298,719 | -2.30(-2.39%) |
Jul 23, 2018 | 95.76 | 96.93 | 94.31 | 96.29 | 260,835 | +0.69(+0.72%) |
Jul 20, 2018 | 95.26 | 96.26 | 94.75 | 95.60 | 236,416 | +0.21(+0.22%) |
Jul 19, 2018 | 94.79 | 95.68 | 93.39 | 95.39 | 234,587 | +0.62(+0.65%) |
Jul 18, 2018 | 93.47 | 94.87 | 93.00 | 94.77 | 392,225 | +1.43(+1.53%) |
Jul 17, 2018 | 93.38 | 94.21 | 93.12 | 93.34 | 355,790 | -0.25(-0.27%) |
Jul 16, 2018 | 94.34 | 94.34 | 92.45 | 93.59 | 307,772 | -0.40(-0.43%) |
Jul 13, 2018 | 95.23 | 95.70 | 93.77 | 93.99 | 198,025 | -1.02(-1.07%) |
Jul 12, 2018 | 93.43 | 95.07 | 93.26 | 95.01 | 210,955 | +1.83(+1.96%) |
Jul 11, 2018 | 91.93 | 93.30 | 91.89 | 93.18 | 224,779 | +1.01(+1.10%) |
Jul 10, 2018 | 91.77 | 92.61 | 91.77 | 92.17 | 267,683 | +0.20(+0.22%) |
Jul 09, 2018 | 90.11 | 92.22 | 90.11 | 91.97 | 353,447 | +1.72(+1.91%) |
Jul 06, 2018 | 90.45 | 90.95 | 90.01 | 90.25 | 211,088 | -0.14(-0.15%) |
Jul 05, 2018 | 91.99 | 92.40 | 89.81 | 90.39 | 320,161 | -1.42(-1.55%) |
Jul 03, 2018 | 91.81 | 91.81 | 91.81 | 0 | +4.07(+4.64%) | |
Jul 02, 2018 | 85.40 | 88.06 | 85.35 | 87.74 | 295,748 | +2.28(+2.67%) |
Jun 29, 2018 | 86.15 | 86.15 | 84.75 | 85.46 | 336,710 | -0.52(-0.60%) |
Jun 28, 2018 | 85.32 | 86.27 | 84.33 | 85.98 | 331,468 | +0.60(+0.70%) |
Jun 27, 2018 | 86.48 | 86.89 | 83.78 | 85.38 | 543,385 | -1.50(-1.73%) |
Jun 26, 2018 | 85.74 | 87.23 | 85.66 | 86.88 | 352,792 | +0.95(+1.11%) |
Jun 25, 2018 | 86.90 | 86.90 | 84.79 | 85.93 | 304,689 | -0.97(-1.12%) |
Jun 22, 2018 | 87.81 | 88.60 | 86.53 | 86.90 | 426,896 | -1.03(-1.17%) |
Jun 21, 2018 | 88.18 | 88.49 | 87.31 | 87.93 | 216,477 | +0.18(+0.21%) |
Jun 20, 2018 | 85.97 | 88.17 | 85.97 | 87.75 | 293,196 | +1.79(+2.08%) |
Jun 19, 2018 | 85.12 | 86.04 | 84.33 | 85.96 | 241,079 | +0.87(+1.02%) |
Jun 18, 2018 | 83.11 | 85.22 | 82.70 | 85.09 | 175,183 | +1.34(+1.60%) |
Jun 15, 2018 | 83.81 | 82.49 | 83.75 | 305,618 | -0.24(-0.29%) | |
Jun 14, 2018 | 82.14 | 84.06 | 81.83 | 83.99 | 218,981 | +1.88(+2.29%) |
Jun 13, 2018 | 80.16 | 82.69 | 80.13 | 82.11 | 206,006 | +1.72(+2.14%) |
Jun 12, 2018 | 81.79 | 82.00 | 80.01 | 80.39 | 176,205 | -1.59(-1.94%) |
Jun 11, 2018 | 80.55 | 82.45 | 80.55 | 81.98 | 247,982 | +1.72(+2.14%) |
Jun 08, 2018 | 78.67 | 80.65 | 78.56 | 80.26 | 216,324 | +1.79(+2.28%) |
Jun 07, 2018 | 80.48 | 81.38 | 78.28 | 78.47 | 257,458 | -2.07(-2.57%) |
Jun 06, 2018 | 81.02 | 82.60 | 80.22 | 80.54 | 222,390 | -0.77(-0.95%) |
Jun 05, 2018 | 77.72 | 82.30 | 77.72 | 81.31 | 491,324 | +4.27(+5.54%) |
Jun 04, 2018 | 76.93 | 77.30 | 76.04 | 77.04 | 139,800 | +0.41(+0.54%) |