Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 109.19 | 109.19 | 109.19 | 0 | +0.08(+0.07%) | |
Aug 30, 2018 | 109.06 | 109.14 | 109.04 | 109.11 | 427,031 | +0.16(+0.15%) |
Aug 29, 2018 | 109.01 | 109.03 | 108.92 | 108.94 | 222,321 | -0.05(-0.05%) |
Aug 28, 2018 | 109.07 | 109.07 | 108.98 | 109.00 | 581,082 | -0.16(-0.14%) |
Aug 27, 2018 | 109.20 | 109.21 | 109.12 | 109.15 | 221,259 | -0.11(-0.10%) |
Aug 24, 2018 | 109.15 | 109.29 | 109.15 | 109.26 | 176,935 | -0.02(-0.02%) |
Aug 23, 2018 | 109.30 | 109.33 | 109.27 | 109.28 | 728,697 | -0.04(-0.03%) |
Aug 22, 2018 | 109.34 | 109.37 | 109.24 | 109.32 | 209,044 | +0.11(+0.10%) |
Aug 21, 2018 | 109.25 | 109.25 | 109.17 | 109.21 | 366,823 | -0.10(-0.09%) |
Aug 20, 2018 | 109.23 | 109.32 | 109.21 | 109.31 | 279,643 | +0.23(+0.21%) |
Aug 17, 2018 | 109.14 | 109.19 | 109.04 | 109.08 | 211,354 | +0.00(+0.00%) |
Aug 16, 2018 | 109.11 | 109.13 | 108.97 | 109.08 | 269,523 | -0.04(-0.03%) |
Aug 15, 2018 | 109.08 | 109.24 | 109.08 | 109.12 | 199,823 | +0.17(+0.16%) |
Aug 14, 2018 | 109.00 | 109.03 | 108.94 | 108.94 | 569,944 | -0.09(-0.08%) |
Aug 13, 2018 | 109.03 | 109.12 | 108.97 | 109.03 | 250,716 | +0.02(+0.02%) |
Aug 10, 2018 | 108.92 | 109.14 | 108.92 | 109.02 | 482,420 | +0.28(+0.26%) |
Aug 09, 2018 | 108.68 | 108.75 | 108.68 | 108.73 | 154,305 | +0.16(+0.14%) |
Aug 08, 2018 | 108.58 | 108.62 | 108.55 | 108.58 | 167,358 | +0.06(+0.06%) |
Aug 07, 2018 | 108.62 | 108.62 | 108.51 | 108.52 | 256,174 | -0.16(-0.15%) |
Aug 06, 2018 | 108.65 | 108.76 | 108.64 | 108.68 | 261,521 | +0.04(+0.03%) |
Aug 03, 2018 | 108.53 | 108.65 | 108.53 | 108.64 | 638,021 | +0.19(+0.18%) |
Aug 02, 2018 | 108.42 | 108.48 | 108.35 | 108.45 | 461,946 | +0.14(+0.13%) |
Aug 01, 2018 | 108.31 | 108.38 | 108.27 | 108.31 | 623,248 | -0.14(-0.13%) |
Jul 31, 2018 | 108.43 | 108.49 | 108.42 | 108.45 | 700,657 | +0.05(+0.05%) |
Jul 30, 2018 | 108.36 | 108.46 | 108.35 | 108.40 | 274,149 | -0.04(-0.03%) |
Jul 27, 2018 | 108.48 | 108.48 | 108.38 | 108.43 | 469,174 | +0.11(+0.10%) |
Jul 26, 2018 | 108.46 | 108.50 | 108.32 | 108.32 | 288,573 | -0.11(-0.10%) |
Jul 25, 2018 | 108.54 | 108.56 | 108.39 | 108.43 | 206,100 | -0.05(-0.05%) |
Jul 24, 2018 | 108.46 | 108.51 | 108.41 | 108.49 | 284,002 | +0.01(+0.01%) |
Jul 23, 2018 | 108.68 | 108.69 | 108.44 | 108.48 | 233,714 | -0.26(-0.24%) |
Jul 20, 2018 | 108.85 | 108.85 | 108.72 | 108.74 | 208,387 | -0.14(-0.13%) |
Jul 19, 2018 | 108.70 | 108.91 | 108.70 | 108.89 | 162,508 | +0.21(+0.19%) |
Jul 18, 2018 | 108.75 | 108.77 | 108.67 | 108.68 | 318,814 | -0.04(-0.03%) |
Jul 17, 2018 | 108.79 | 108.81 | 108.71 | 108.71 | 212,120 | -0.04(-0.03%) |
Jul 16, 2018 | 108.72 | 108.79 | 108.68 | 108.75 | 546,511 | -0.14(-0.12%) |
Jul 13, 2018 | 108.81 | 108.89 | 108.80 | 108.89 | 215,394 | +0.14(+0.13%) |
Jul 12, 2018 | 108.69 | 108.78 | 108.69 | 108.75 | 166,481 | -0.03(-0.02%) |
Jul 11, 2018 | 108.73 | 108.78 | 108.67 | 108.78 | 196,194 | +0.13(+0.12%) |
Jul 10, 2018 | 108.66 | 108.71 | 108.62 | 108.65 | 468,782 | -0.08(-0.08%) |
Jul 09, 2018 | 108.73 | 108.76 | 108.70 | 108.73 | 205,371 | -0.14(-0.13%) |
Jul 06, 2018 | 108.89 | 108.90 | 108.81 | 108.88 | 226,973 | +0.09(+0.08%) |
Jul 05, 2018 | 108.79 | 108.88 | 108.75 | 108.79 | 251,947 | -0.03(-0.03%) |
Jul 03, 2018 | 108.81 | 108.81 | 108.81 | 0 | +0.15(+0.14%) | |
Jul 02, 2018 | 108.80 | 108.81 | 108.66 | 108.66 | 941,923 | -0.10(-0.09%) |
Jun 29, 2018 | 108.76 | 108.82 | 108.73 | 108.76 | 328,852 | -0.03(-0.02%) |
Jun 28, 2018 | 108.85 | 108.89 | 108.75 | 108.78 | 1,013,616 | -0.09(-0.08%) |
Jun 27, 2018 | 108.78 | 108.88 | 108.72 | 108.88 | 541,127 | +0.24(+0.22%) |
Jun 26, 2018 | 108.61 | 108.66 | 108.58 | 108.64 | 392,562 | +0.04(+0.03%) |
Jun 25, 2018 | 108.56 | 108.67 | 108.56 | 108.60 | 176,645 | +0.10(+0.09%) |
Jun 22, 2018 | 108.43 | 108.54 | 108.41 | 108.50 | 177,563 | +0.04(+0.03%) |
Jun 21, 2018 | 108.41 | 108.54 | 108.41 | 108.47 | 1,112,484 | +0.14(+0.13%) |
Jun 20, 2018 | 108.50 | 108.50 | 108.31 | 108.32 | 295,783 | -0.16(-0.15%) |
Jun 19, 2018 | 108.49 | 108.57 | 108.45 | 108.48 | 330,365 | +0.15(+0.14%) |
Jun 18, 2018 | 108.37 | 108.39 | 108.29 | 108.33 | 187,339 | +0.05(+0.04%) |
Jun 15, 2018 | 108.45 | 108.28 | 108.28 | 183,967 | +0.04(+0.03%) | |
Jun 14, 2018 | 108.17 | 108.25 | 108.15 | 108.25 | 201,245 | +0.14(+0.13%) |
Jun 13, 2018 | 108.21 | 108.25 | 107.93 | 108.10 | 393,648 | -0.11(-0.10%) |
Jun 12, 2018 | 108.18 | 108.23 | 108.16 | 108.21 | 518,799 | -0.05(-0.05%) |
Jun 11, 2018 | 108.19 | 108.28 | 107.75 | 108.27 | 329,449 | -0.07(-0.07%) |
Jun 08, 2018 | 108.35 | 108.43 | 108.31 | 108.34 | 408,972 | -0.09(-0.08%) |
Jun 07, 2018 | 108.13 | 108.59 | 108.13 | 108.43 | 318,552 | +0.25(+0.23%) |
Jun 06, 2018 | 108.23 | 108.26 | 108.12 | 108.18 | 310,004 | -0.23(-0.22%) |
Jun 05, 2018 | 108.36 | 108.47 | 108.28 | 108.41 | 276,103 | +0.20(+0.18%) |
Jun 04, 2018 | 108.36 | 108.37 | 108.21 | 108.21 | 700,472 | -0.25(-0.23%) |