Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 109.62 | 109.62 | 109.62 | 0 | +1.13(+1.04%) | |
Aug 30, 2018 | 109.22 | 110.16 | 107.69 | 108.49 | 266,834 | -1.08(-0.98%) |
Aug 29, 2018 | 109.91 | 110.04 | 109.12 | 109.56 | 362,226 | -0.22(-0.20%) |
Aug 28, 2018 | 109.48 | 110.52 | 109.12 | 109.78 | 371,589 | +0.22(+0.20%) |
Aug 27, 2018 | 110.97 | 111.21 | 109.11 | 109.56 | 376,540 | -1.24(-1.12%) |
Aug 24, 2018 | 111.89 | 111.89 | 110.35 | 110.80 | 301,936 | -1.10(-0.99%) |
Aug 23, 2018 | 112.65 | 112.90 | 110.99 | 111.90 | 337,924 | -0.59(-0.52%) |
Aug 22, 2018 | 112.02 | 112.95 | 110.97 | 112.49 | 270,962 | +0.23(+0.21%) |
Aug 21, 2018 | 110.38 | 112.36 | 110.38 | 112.26 | 330,064 | +2.08(+1.89%) |
Aug 20, 2018 | 110.38 | 111.50 | 110.06 | 110.18 | 248,102 | +0.11(+0.10%) |
Aug 17, 2018 | 109.00 | 110.29 | 108.70 | 110.07 | 207,366 | +1.06(+0.97%) |
Aug 16, 2018 | 109.04 | 109.91 | 108.59 | 109.01 | 248,856 | +0.84(+0.78%) |
Aug 15, 2018 | 108.05 | 109.10 | 107.76 | 108.17 | 212,630 | -0.23(-0.21%) |
Aug 14, 2018 | 106.81 | 108.57 | 106.76 | 108.40 | 282,157 | +1.82(+1.71%) |
Aug 13, 2018 | 106.76 | 106.98 | 106.03 | 106.58 | 221,488 | +0.15(+0.14%) |
Aug 10, 2018 | 107.64 | 108.35 | 106.18 | 106.42 | 196,430 | -1.67(-1.54%) |
Aug 09, 2018 | 108.58 | 109.09 | 107.50 | 108.09 | 256,367 | -0.38(-0.35%) |
Aug 08, 2018 | 107.84 | 108.64 | 107.77 | 108.47 | 182,779 | +0.88(+0.82%) |
Aug 07, 2018 | 106.81 | 108.87 | 106.81 | 107.58 | 229,029 | +0.78(+0.73%) |
Aug 06, 2018 | 106.46 | 107.00 | 105.66 | 106.81 | 213,287 | +0.53(+0.50%) |
Aug 03, 2018 | 105.97 | 106.96 | 105.86 | 106.28 | 248,193 | +0.27(+0.25%) |
Aug 02, 2018 | 104.17 | 106.27 | 104.17 | 106.01 | 274,429 | +2.03(+1.95%) |
Aug 01, 2018 | 104.51 | 105.02 | 103.49 | 103.98 | 165,655 | -1.04(-0.99%) |
Jul 31, 2018 | 105.57 | 105.60 | 104.73 | 105.02 | 332,405 | -0.29(-0.27%) |
Jul 30, 2018 | 104.03 | 105.75 | 104.03 | 105.31 | 285,668 | +1.03(+0.99%) |
Jul 27, 2018 | 104.76 | 105.04 | 103.92 | 104.27 | 230,993 | -0.52(-0.49%) |
Jul 26, 2018 | 103.52 | 105.61 | 103.22 | 104.79 | 424,559 | +1.45(+1.40%) |
Jul 25, 2018 | 103.10 | 103.58 | 102.22 | 103.34 | 270,194 | -0.56(-0.53%) |
Jul 24, 2018 | 104.70 | 104.72 | 102.97 | 103.90 | 239,845 | -0.79(-0.76%) |
Jul 23, 2018 | 105.00 | 105.96 | 104.44 | 104.69 | 260,435 | -0.33(-0.31%) |
Jul 20, 2018 | 104.27 | 105.21 | 104.19 | 105.02 | 170,158 | +0.49(+0.47%) |
Jul 19, 2018 | 103.56 | 104.97 | 103.48 | 104.53 | 288,634 | +0.50(+0.48%) |
Jul 18, 2018 | 106.63 | 106.67 | 104.03 | 104.03 | 392,252 | -2.34(-2.20%) |
Jul 17, 2018 | 105.09 | 107.45 | 104.84 | 106.37 | 403,770 | +1.35(+1.29%) |
Jul 16, 2018 | 104.68 | 105.07 | 103.24 | 105.02 | 249,050 | +0.48(+0.46%) |
Jul 13, 2018 | 103.67 | 105.30 | 103.67 | 104.54 | 314,182 | +0.23(+0.22%) |
Jul 12, 2018 | 104.50 | 103.20 | 104.31 | 251,766 | +1.06(+1.03%) | |
Jul 11, 2018 | 103.11 | 103.78 | 102.13 | 103.25 | 323,466 | +0.09(+0.08%) |
Jul 10, 2018 | 103.78 | 103.95 | 102.52 | 103.16 | 214,106 | -0.29(-0.28%) |
Jul 09, 2018 | 102.54 | 103.87 | 102.54 | 103.45 | 295,253 | +1.09(+1.07%) |
Jul 06, 2018 | 101.00 | 102.99 | 101.00 | 102.36 | 372,838 | +1.60(+1.59%) |
Jul 05, 2018 | 98.91 | 100.82 | 98.59 | 100.76 | 298,755 | +2.27(+2.30%) |
Jul 03, 2018 | 98.49 | 98.49 | 98.49 | 0 | -0.66(-0.67%) | |
Jul 02, 2018 | 100.15 | 100.26 | 98.13 | 99.15 | 450,194 | -1.47(-1.47%) |
Jun 29, 2018 | 101.47 | 101.64 | 100.06 | 100.62 | 565,094 | -1.04(-1.03%) |
Jun 28, 2018 | 101.65 | 102.68 | 100.19 | 101.67 | 951,745 | -0.33(-0.32%) |
Jun 27, 2018 | 102.23 | 103.86 | 100.56 | 101.99 | 650,219 | -0.67(-0.65%) |
Jun 26, 2018 | 104.00 | 104.29 | 102.42 | 102.67 | 511,661 | -1.08(-1.04%) |
Jun 25, 2018 | 102.32 | 104.18 | 101.76 | 103.75 | 636,924 | +1.44(+1.40%) |
Jun 22, 2018 | 102.94 | 103.52 | 101.22 | 102.31 | 1,063,003 | +0.16(+0.16%) |
Jun 21, 2018 | 99.32 | 102.50 | 99.32 | 102.15 | 845,031 | +2.82(+2.83%) |
Jun 20, 2018 | 96.76 | 99.42 | 95.62 | 99.33 | 636,132 | +3.04(+3.15%) |
Jun 19, 2018 | 95.90 | 96.74 | 95.13 | 96.30 | 498,655 | -0.05(-0.05%) |
Jun 18, 2018 | 96.23 | 98.17 | 95.49 | 96.34 | 669,541 | -0.21(-0.22%) |
Jun 15, 2018 | 96.74 | 94.86 | 96.56 | 628,595 | +1.65(+1.74%) | |
Jun 14, 2018 | 94.97 | 96.01 | 94.66 | 94.91 | 459,146 | -0.07(-0.07%) |
Jun 13, 2018 | 92.44 | 96.33 | 91.23 | 94.98 | 1,038,475 | +2.40(+2.60%) |
Jun 12, 2018 | 90.30 | 93.13 | 86.58 | 92.57 | 2,385,377 | +0.29(+0.31%) |
Jun 11, 2018 | 92.59 | 93.48 | 91.48 | 92.28 | 665,815 | -0.23(-0.25%) |
Jun 08, 2018 | 92.64 | 93.51 | 91.99 | 92.51 | 524,971 | -0.19(-0.21%) |
Jun 07, 2018 | 94.53 | 94.61 | 92.44 | 92.71 | 365,672 | -1.81(-1.91%) |
Jun 06, 2018 | 94.03 | 94.67 | 93.45 | 94.52 | 408,313 | +0.91(+0.97%) |
Jun 05, 2018 | 91.98 | 93.99 | 91.61 | 93.61 | 760,566 | +1.51(+1.64%) |
Jun 04, 2018 | 93.08 | 94.77 | 91.82 | 92.09 | 552,116 | -0.51(-0.55%) |