Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 113.00 | 113.00 | 113.00 | 0 | -2.50(-2.16%) | |
Aug 30, 2018 | 113.90 | 116.60 | 113.60 | 115.50 | 478,416 | +2.00(+1.76%) |
Aug 29, 2018 | 112.70 | 114.35 | 111.20 | 113.50 | 367,920 | +1.50(+1.34%) |
Aug 28, 2018 | 113.70 | 114.40 | 110.40 | 112.00 | 330,907 | -2.00(-1.75%) |
Aug 27, 2018 | 113.70 | 115.55 | 113.00 | 114.00 | 260,574 | +0.50(+0.44%) |
Aug 24, 2018 | 113.20 | 114.60 | 112.85 | 113.50 | 250,770 | +1.50(+1.34%) |
Aug 23, 2018 | 111.60 | 112.50 | 109.90 | 112.00 | 320,080 | -0.60(-0.53%) |
Aug 22, 2018 | 111.80 | 113.20 | 110.60 | 112.60 | 329,424 | +2.50(+2.27%) |
Aug 21, 2018 | 108.20 | 111.20 | 107.70 | 110.10 | 341,677 | +2.90(+2.71%) |
Aug 20, 2018 | 107.10 | 108.90 | 106.50 | 107.20 | 415,935 | -0.30(-0.28%) |
Aug 17, 2018 | 105.70 | 108.00 | 105.30 | 107.50 | 280,760 | +2.00(+1.90%) |
Aug 16, 2018 | 102.90 | 105.60 | 102.70 | 105.50 | 341,417 | +3.20(+3.13%) |
Aug 15, 2018 | 110.40 | 111.65 | 101.20 | 102.30 | 1,002,164 | -9.40(-8.42%) |
Aug 14, 2018 | 110.30 | 111.80 | 109.00 | 111.70 | 486,336 | +2.80(+2.57%) |
Aug 13, 2018 | 113.90 | 113.90 | 108.60 | 108.90 | 446,817 | -5.00(-4.39%) |
Aug 10, 2018 | 112.00 | 114.50 | 111.70 | 113.90 | 340,750 | +1.40(+1.24%) |
Aug 09, 2018 | 111.00 | 113.10 | 110.20 | 112.50 | 340,779 | +1.90(+1.72%) |
Aug 08, 2018 | 111.40 | 112.20 | 109.50 | 110.60 | 519,135 | -2.30(-2.04%) |
Aug 07, 2018 | 109.70 | 113.80 | 108.20 | 112.90 | 502,347 | +5.20(+4.83%) |
Aug 06, 2018 | 106.10 | 108.65 | 105.00 | 107.70 | 344,879 | +2.00(+1.89%) |
Aug 03, 2018 | 109.30 | 109.60 | 105.30 | 105.70 | 285,510 | -3.60(-3.29%) |
Aug 02, 2018 | 106.10 | 109.90 | 105.35 | 109.30 | 328,884 | +1.90(+1.77%) |
Aug 01, 2018 | 106.30 | 107.50 | 104.90 | 107.40 | 403,817 | -0.20(-0.19%) |
Jul 31, 2018 | 110.50 | 111.00 | 106.50 | 107.60 | 408,392 | -3.20(-2.89%) |
Jul 30, 2018 | 111.50 | 112.65 | 110.70 | 110.80 | 553,406 | +0.90(+0.82%) |
Jul 27, 2018 | 113.40 | 114.40 | 109.50 | 109.90 | 499,500 | -4.10(-3.60%) |
Jul 26, 2018 | 113.40 | 115.20 | 112.50 | 114.00 | 235,505 | +0.80(+0.71%) |
Jul 25, 2018 | 111.10 | 113.60 | 109.80 | 113.20 | 229,116 | +1.20(+1.07%) |
Jul 24, 2018 | 111.90 | 113.10 | 110.95 | 112.00 | 223,666 | +0.70(+0.63%) |
Jul 23, 2018 | 112.10 | 112.75 | 110.80 | 111.30 | 199,332 | +0.20(+0.18%) |
Jul 20, 2018 | 112.40 | 112.80 | 110.15 | 111.10 | 333,182 | -1.40(-1.24%) |
Jul 19, 2018 | 109.90 | 113.10 | 109.80 | 112.50 | 483,685 | +2.40(+2.18%) |
Jul 18, 2018 | 108.20 | 110.60 | 106.10 | 110.10 | 549,413 | +1.40(+1.29%) |
Jul 17, 2018 | 108.60 | 110.30 | 107.70 | 108.70 | 301,373 | +0.10(+0.09%) |
Jul 16, 2018 | 107.00 | 109.30 | 106.30 | 108.60 | 428,451 | -0.30(-0.28%) |
Jul 13, 2018 | 111.10 | 112.40 | 108.60 | 108.90 | 399,154 | -2.10(-1.89%) |
Jul 12, 2018 | 110.80 | 111.20 | 108.60 | 111.00 | 323,628 | +1.30(+1.19%) |
Jul 11, 2018 | 109.50 | 113.20 | 108.20 | 109.70 | 448,304 | -0.80(-0.72%) |
Jul 10, 2018 | 114.00 | 114.55 | 109.75 | 110.50 | 452,874 | -2.40(-2.13%) |
Jul 09, 2018 | 109.70 | 113.30 | 108.85 | 112.90 | 631,097 | +4.00(+3.67%) |
Jul 06, 2018 | 105.20 | 109.15 | 105.10 | 108.90 | 290,089 | +2.80(+2.64%) |
Jul 05, 2018 | 108.50 | 108.60 | 105.35 | 106.10 | 319,123 | -1.80(-1.67%) |
Jul 03, 2018 | 107.90 | 107.90 | 107.90 | 0 | +2.00(+1.89%) | |
Jul 02, 2018 | 106.10 | 106.30 | 103.11 | 105.90 | 473,272 | -1.50(-1.40%) |
Jun 29, 2018 | 109.20 | 111.30 | 107.20 | 107.40 | 674,138 | -1.70(-1.56%) |
Jun 28, 2018 | 111.50 | 112.06 | 108.90 | 109.10 | 430,261 | -2.40(-2.15%) |
Jun 27, 2018 | 111.80 | 114.20 | 110.40 | 111.50 | 797,460 | +2.20(+2.01%) |
Jun 26, 2018 | 105.50 | 110.00 | 105.10 | 109.30 | 528,383 | +4.20(+4.00%) |
Jun 25, 2018 | 107.90 | 108.00 | 104.10 | 105.10 | 527,565 | -2.90(-2.69%) |
Jun 22, 2018 | 107.50 | 109.10 | 106.10 | 108.00 | 893,790 | +5.50(+5.37%) |
Jun 21, 2018 | 106.10 | 107.50 | 101.60 | 102.50 | 776,833 | -5.40(-5.00%) |
Jun 20, 2018 | 107.40 | 108.70 | 104.90 | 107.90 | 757,657 | +1.80(+1.70%) |
Jun 19, 2018 | 100.40 | 107.00 | 100.00 | 106.10 | 775,103 | +3.80(+3.71%) |
Jun 18, 2018 | 98.80 | 103.90 | 98.80 | 102.30 | 738,351 | +3.50(+3.54%) |
Jun 15, 2018 | 102.10 | 98.10 | 98.80 | 1,157,764 | -3.30(-3.23%) | |
Jun 14, 2018 | 106.10 | 106.70 | 101.40 | 102.10 | 500,706 | -2.30(-2.20%) |
Jun 13, 2018 | 106.20 | 107.00 | 104.20 | 104.40 | 598,955 | -2.60(-2.43%) |
Jun 12, 2018 | 101.60 | 107.60 | 101.35 | 107.00 | 1,021,793 | +4.90(+4.80%) |
Jun 11, 2018 | 101.00 | 102.40 | 100.10 | 102.10 | 542,868 | +0.70(+0.69%) |
Jun 08, 2018 | 102.80 | 104.20 | 100.50 | 101.40 | 890,812 | -2.30(-2.22%) |
Jun 07, 2018 | 101.50 | 104.90 | 101.50 | 103.70 | 892,946 | +2.80(+2.78%) |
Jun 06, 2018 | 100.50 | 100.90 | 977,911 | -3.50(-3.35%) | ||
Jun 05, 2018 | 102.90 | 104.90 | 101.20 | 104.40 | 1,157,055 | +1.50(+1.46%) |
Jun 04, 2018 | 110.50 | 111.60 | 102.10 | 102.90 | 1,489,740 | -8.30(-7.46%) |