Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 104.44 | 104.44 | 104.44 | 0 | -0.17(-0.17%) | |
Aug 30, 2018 | 104.64 | 105.25 | 104.26 | 104.62 | 541,073 | -0.47(-0.45%) |
Aug 29, 2018 | 106.56 | 106.56 | 105.09 | 105.09 | 549,314 | -1.03(-0.97%) |
Aug 28, 2018 | 106.95 | 106.95 | 106.05 | 106.12 | 548,972 | -0.46(-0.43%) |
Aug 27, 2018 | 105.72 | 106.80 | 105.72 | 106.58 | 507,790 | +1.25(+1.19%) |
Aug 24, 2018 | 105.14 | 105.61 | 104.68 | 105.33 | 686,780 | +0.41(+0.39%) |
Aug 23, 2018 | 106.02 | 106.02 | 104.79 | 104.92 | 399,996 | -1.23(-1.16%) |
Aug 22, 2018 | 106.23 | 106.63 | 105.75 | 106.16 | 468,398 | -0.30(-0.28%) |
Aug 21, 2018 | 106.55 | 106.79 | 106.38 | 106.46 | 803,170 | +0.18(+0.17%) |
Aug 20, 2018 | 106.15 | 106.51 | 105.81 | 106.28 | 532,966 | +0.24(+0.23%) |
Aug 17, 2018 | 105.47 | 106.56 | 103.87 | 106.03 | 746,103 | -0.63(-0.59%) |
Aug 16, 2018 | 106.28 | 107.31 | 105.91 | 106.66 | 577,015 | +0.92(+0.87%) |
Aug 15, 2018 | 106.92 | 107.49 | 104.88 | 105.75 | 782,558 | -1.92(-1.78%) |
Aug 14, 2018 | 107.21 | 108.47 | 107.21 | 107.66 | 747,923 | +0.46(+0.43%) |
Aug 13, 2018 | 107.47 | 109.37 | 106.81 | 107.20 | 1,550,618 | +0.66(+0.62%) |
Aug 10, 2018 | 107.06 | 107.51 | 106.34 | 106.55 | 572,386 | -0.96(-0.90%) |
Aug 09, 2018 | 108.98 | 109.49 | 107.46 | 107.51 | 557,881 | -1.34(-1.23%) |
Aug 08, 2018 | 109.66 | 109.94 | 108.84 | 108.85 | 680,563 | -0.70(-0.64%) |
Aug 07, 2018 | 109.87 | 110.62 | 109.29 | 109.55 | 596,428 | +0.19(+0.18%) |
Aug 06, 2018 | 109.32 | 110.31 | 108.60 | 109.36 | 650,712 | +0.31(+0.28%) |
Aug 03, 2018 | 107.80 | 109.21 | 107.51 | 109.05 | 595,524 | +1.13(+1.04%) |
Aug 02, 2018 | 105.83 | 108.26 | 105.68 | 107.92 | 598,886 | +1.38(+1.29%) |
Aug 01, 2018 | 105.71 | 106.70 | 103.87 | 106.55 | 729,884 | +0.29(+0.27%) |
Jul 31, 2018 | 105.40 | 107.28 | 105.37 | 106.26 | 1,039,316 | +1.37(+1.30%) |
Jul 30, 2018 | 104.88 | 106.59 | 104.53 | 104.89 | 1,036,996 | +0.52(+0.50%) |
Jul 27, 2018 | 105.41 | 105.41 | 103.07 | 104.37 | 949,973 | -0.50(-0.48%) |
Jul 26, 2018 | 105.60 | 107.62 | 104.78 | 104.87 | 1,962,762 | -0.76(-0.72%) |
Jul 25, 2018 | 103.46 | 105.78 | 103.46 | 105.63 | 1,613,897 | +2.52(+2.45%) |
Jul 24, 2018 | 100.26 | 103.24 | 98.78 | 103.11 | 1,721,475 | +1.69(+1.67%) |
Jul 23, 2018 | 100.31 | 101.41 | 99.43 | 101.41 | 1,317,576 | +0.55(+0.54%) |
Jul 20, 2018 | 101.06 | 101.57 | 100.28 | 100.86 | 726,568 | -0.07(-0.07%) |
Jul 19, 2018 | 99.46 | 101.17 | 99.46 | 100.93 | 859,385 | +0.91(+0.90%) |
Jul 18, 2018 | 98.90 | 100.08 | 98.28 | 100.03 | 743,666 | +1.41(+1.43%) |
Jul 17, 2018 | 98.81 | 99.43 | 98.18 | 98.62 | 637,227 | -0.35(-0.35%) |
Jul 16, 2018 | 100.55 | 100.64 | 98.96 | 98.97 | 633,525 | -1.27(-1.27%) |
Jul 13, 2018 | 99.74 | 101.23 | 99.74 | 100.24 | 727,993 | +0.38(+0.38%) |
Jul 12, 2018 | 99.03 | 99.94 | 97.60 | 99.86 | 749,600 | +1.44(+1.47%) |
Jul 11, 2018 | 97.05 | 98.57 | 96.87 | 98.42 | 603,250 | +0.30(+0.30%) |
Jul 10, 2018 | 97.84 | 98.51 | 97.11 | 98.12 | 867,684 | +0.20(+0.21%) |
Jul 09, 2018 | 97.02 | 98.31 | 97.02 | 97.92 | 798,035 | +1.50(+1.56%) |
Jul 06, 2018 | 96.04 | 96.97 | 95.88 | 96.41 | 594,482 | +0.29(+0.30%) |
Jul 05, 2018 | 96.60 | 96.64 | 95.18 | 96.13 | 842,334 | +0.49(+0.51%) |
Jul 03, 2018 | 95.63 | 95.63 | 95.63 | 0 | +0.14(+0.15%) | |
Jul 02, 2018 | 94.52 | 95.85 | 93.80 | 95.49 | 602,243 | +0.54(+0.57%) |
Jun 29, 2018 | 94.66 | 95.87 | 94.18 | 94.95 | 986,122 | +0.41(+0.44%) |
Jun 28, 2018 | 94.59 | 95.34 | 93.88 | 94.54 | 775,187 | -0.24(-0.25%) |
Jun 27, 2018 | 95.38 | 96.50 | 94.73 | 94.78 | 788,668 | -0.01(-0.01%) |
Jun 26, 2018 | 95.44 | 95.66 | 94.59 | 94.79 | 545,869 | -0.25(-0.26%) |
Jun 25, 2018 | 96.71 | 96.79 | 94.51 | 95.04 | 843,563 | -1.96(-2.02%) |
Jun 22, 2018 | 97.58 | 98.07 | 96.48 | 96.99 | 989,903 | +0.26(+0.27%) |
Jun 21, 2018 | 98.58 | 99.05 | 96.45 | 96.73 | 574,466 | -2.10(-2.12%) |
Jun 20, 2018 | 98.66 | 98.99 | 98.25 | 98.83 | 536,364 | +0.56(+0.57%) |
Jun 19, 2018 | 97.66 | 98.58 | 97.20 | 98.27 | 697,622 | -0.55(-0.56%) |
Jun 18, 2018 | 97.98 | 99.25 | 97.30 | 98.82 | 542,408 | +0.13(+0.13%) |
Jun 15, 2018 | 99.10 | 98.25 | 98.70 | 875,476 | +0.44(+0.45%) | |
Jun 14, 2018 | 97.52 | 98.35 | 97.19 | 98.25 | 519,509 | +0.94(+0.97%) |
Jun 13, 2018 | 99.22 | 99.32 | 97.19 | 97.31 | 725,147 | -1.87(-1.88%) |
Jun 12, 2018 | 98.86 | 100.37 | 98.58 | 99.18 | 464,465 | +0.17(+0.18%) |
Jun 11, 2018 | 98.83 | 99.19 | 98.08 | 99.01 | 367,032 | +0.10(+0.10%) |
Jun 08, 2018 | 98.20 | 99.20 | 97.97 | 98.91 | 856,561 | +0.78(+0.80%) |
Jun 07, 2018 | 97.94 | 98.35 | 97.29 | 98.13 | 434,418 | +0.28(+0.29%) |
Jun 06, 2018 | 98.15 | 97.85 | 743,475 | +1.51(+1.57%) | ||
Jun 05, 2018 | 95.55 | 96.41 | 95.10 | 96.34 | 752,510 | +0.92(+0.97%) |
Jun 04, 2018 | 96.47 | 97.24 | 95.14 | 95.41 | 616,581 | -0.82(-0.85%) |