Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 106.31 | 106.31 | 106.31 | 0 | +0.40(+0.38%) | |
Aug 30, 2018 | 106.71 | 106.91 | 105.42 | 105.91 | 4,602,459 | -1.17(-1.09%) |
Aug 29, 2018 | 106.59 | 107.36 | 106.40 | 107.08 | 4,345,294 | +0.69(+0.65%) |
Aug 28, 2018 | 106.65 | 106.68 | 106.10 | 106.39 | 3,383,023 | -0.07(-0.07%) |
Aug 27, 2018 | 106.65 | 107.14 | 106.34 | 106.47 | 4,810,699 | +0.47(+0.45%) |
Aug 24, 2018 | 105.57 | 106.03 | 105.14 | 105.99 | 3,825,957 | +0.49(+0.46%) |
Aug 23, 2018 | 105.27 | 105.61 | 105.06 | 105.51 | 3,059,612 | +0.09(+0.09%) |
Aug 22, 2018 | 105.97 | 106.08 | 105.38 | 105.41 | 3,291,572 | -0.53(-0.50%) |
Aug 21, 2018 | 106.69 | 106.78 | 105.88 | 105.94 | 4,279,678 | -0.39(-0.37%) |
Aug 20, 2018 | 106.23 | 106.81 | 106.07 | 106.33 | 3,444,097 | +0.33(+0.31%) |
Aug 17, 2018 | 105.09 | 106.25 | 105.01 | 106.01 | 3,690,929 | +0.52(+0.49%) |
Aug 16, 2018 | 104.78 | 105.73 | 104.78 | 105.48 | 7,234,815 | +1.04(+0.99%) |
Aug 15, 2018 | 103.46 | 104.51 | 103.06 | 104.45 | 5,843,755 | +0.40(+0.38%) |
Aug 14, 2018 | 103.79 | 104.38 | 103.74 | 104.05 | 3,940,600 | +0.47(+0.46%) |
Aug 13, 2018 | 104.62 | 104.73 | 103.44 | 103.58 | 3,938,721 | -1.29(-1.23%) |
Aug 10, 2018 | 104.88 | 105.29 | 104.42 | 104.86 | 4,137,760 | -0.21(-0.20%) |
Aug 09, 2018 | 105.62 | 105.92 | 105.04 | 105.07 | 4,262,321 | -0.40(-0.38%) |
Aug 08, 2018 | 105.79 | 105.86 | 105.00 | 105.47 | 4,987,795 | -0.09(-0.08%) |
Aug 07, 2018 | 105.30 | 106.01 | 105.08 | 105.56 | 4,882,343 | +0.70(+0.67%) |
Aug 06, 2018 | 105.51 | 105.69 | 104.52 | 104.85 | 5,450,298 | -1.20(-1.13%) |
Aug 03, 2018 | 102.85 | 106.21 | 102.68 | 106.05 | 11,216,232 | +3.40(+3.32%) |
Aug 02, 2018 | 102.58 | 102.94 | 102.20 | 102.65 | 5,349,902 | -0.39(-0.38%) |
Aug 01, 2018 | 103.94 | 104.25 | 102.92 | 103.04 | 4,717,920 | -1.03(-0.99%) |
Jul 31, 2018 | 104.64 | 104.69 | 103.51 | 104.06 | 7,624,355 | -0.40(-0.38%) |
Jul 30, 2018 | 103.97 | 105.00 | 103.89 | 104.47 | 5,025,276 | +0.24(+0.23%) |
Jul 27, 2018 | 105.47 | 105.65 | 103.87 | 104.22 | 5,222,125 | -1.12(-1.06%) |
Jul 26, 2018 | 105.86 | 107.18 | 105.28 | 105.34 | 6,652,778 | +0.06(+0.06%) |
Jul 25, 2018 | 104.84 | 105.30 | 104.47 | 105.28 | 5,058,943 | +0.17(+0.16%) |
Jul 24, 2018 | 105.33 | 105.58 | 104.77 | 105.10 | 5,419,918 | +0.49(+0.47%) |
Jul 23, 2018 | 105.08 | 105.33 | 104.12 | 104.62 | 5,427,066 | -0.47(-0.44%) |
Jul 20, 2018 | 106.68 | 106.89 | 105.02 | 105.08 | 8,935,622 | -2.08(-1.94%) |
Jul 19, 2018 | 106.16 | 108.06 | 105.73 | 107.16 | 20,410,712 | +3.39(+3.27%) |
Jul 18, 2018 | 103.04 | 103.97 | 102.49 | 103.77 | 9,642,619 | +0.74(+0.72%) |
Jul 17, 2018 | 103.93 | 104.11 | 102.92 | 103.03 | 7,098,295 | -1.41(-1.35%) |
Jul 16, 2018 | 104.59 | 104.68 | 103.55 | 104.44 | 4,830,865 | -0.32(-0.30%) |
Jul 13, 2018 | 105.15 | 105.53 | 104.69 | 104.76 | 4,272,346 | -0.39(-0.38%) |
Jul 12, 2018 | 105.43 | 104.64 | 105.15 | 4,342,210 | +1.08(+1.04%) | |
Jul 11, 2018 | 103.39 | 104.97 | 103.39 | 104.07 | 4,910,106 | +0.16(+0.16%) |
Jul 10, 2018 | 103.76 | 104.54 | 103.58 | 103.91 | 5,257,611 | +0.23(+0.22%) |
Jul 09, 2018 | 102.38 | 103.91 | 102.30 | 103.67 | 5,436,696 | +1.37(+1.34%) |
Jul 06, 2018 | 101.62 | 102.63 | 101.36 | 102.30 | 4,053,394 | +0.75(+0.74%) |
Jul 05, 2018 | 101.55 | 100.47 | 101.55 | 5,190,491 | +1.34(+1.33%) | |
Jul 03, 2018 | 100.21 | 100.21 | 100.21 | 0 | -0.21(-0.21%) | |
Jul 02, 2018 | 99.29 | 100.68 | 99.23 | 100.42 | 4,743,089 | +0.11(+0.11%) |
Jun 29, 2018 | 100.75 | 101.50 | 100.24 | 100.31 | 5,227,813 | -0.24(-0.24%) |
Jun 28, 2018 | 99.16 | 100.91 | 99.05 | 100.55 | 6,299,886 | +1.84(+1.86%) |
Jun 27, 2018 | 99.88 | 100.36 | 98.69 | 98.71 | 5,706,912 | -1.15(-1.15%) |
Jun 26, 2018 | 100.06 | 100.42 | 99.32 | 99.86 | 5,758,394 | +0.21(+0.21%) |
Jun 25, 2018 | 100.81 | 100.81 | 99.29 | 99.65 | 12,446,319 | -1.79(-1.76%) |
Jun 22, 2018 | 101.70 | 101.82 | 101.08 | 101.44 | 8,375,341 | +0.02(+0.02%) |
Jun 21, 2018 | 102.38 | 102.78 | 101.12 | 101.42 | 5,414,389 | -0.99(-0.97%) |
Jun 20, 2018 | 103.55 | 103.77 | 102.25 | 102.41 | 4,637,549 | -0.91(-0.88%) |
Jun 19, 2018 | 102.76 | 103.55 | 102.64 | 103.32 | 4,856,001 | -0.42(-0.40%) |
Jun 18, 2018 | 103.52 | 103.77 | 102.78 | 103.74 | 5,969,290 | -0.65(-0.63%) |
Jun 15, 2018 | 104.45 | 103.18 | 104.39 | 12,696,059 | +0.14(+0.13%) | |
Jun 14, 2018 | 105.30 | 105.53 | 104.18 | 104.26 | 4,632,509 | -0.83(-0.79%) |
Jun 13, 2018 | 105.40 | 105.89 | 104.97 | 105.08 | 4,133,829 | -0.37(-0.35%) |
Jun 12, 2018 | 105.62 | 105.92 | 105.28 | 105.46 | 3,677,482 | +0.21(+0.20%) |
Jun 11, 2018 | 105.28 | 105.84 | 104.93 | 105.25 | 4,540,197 | +0.32(+0.30%) |
Jun 08, 2018 | 104.11 | 105.14 | 103.66 | 104.93 | 7,256,698 | +0.56(+0.54%) |
Jun 07, 2018 | 104.11 | 105.33 | 104.06 | 104.37 | 5,938,185 | +0.47(+0.45%) |
Jun 06, 2018 | 103.91 | 103.91 | 4,484,736 | +0.72(+0.70%) | ||
Jun 05, 2018 | 102.71 | 103.45 | 102.71 | 103.18 | 3,949,690 | +0.47(+0.46%) |
Jun 04, 2018 | 102.17 | 102.80 | 102.09 | 102.71 | 4,227,166 | +0.78(+0.77%) |