Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 105.38 | 105.38 | 105.38 | 0 | -0.12(-0.12%) | |
Aug 30, 2018 | 106.18 | 106.18 | 105.30 | 105.51 | 17,880 | -1.02(-0.96%) |
Aug 29, 2018 | 106.41 | 106.76 | 106.29 | 106.53 | 13,889 | +0.07(+0.07%) |
Aug 28, 2018 | 107.08 | 107.08 | 106.35 | 106.45 | 21,775 | -0.43(-0.41%) |
Aug 27, 2018 | 106.71 | 107.00 | 106.50 | 106.89 | 17,012 | +0.51(+0.48%) |
Aug 24, 2018 | 106.27 | 106.49 | 105.97 | 106.38 | 14,899 | +0.11(+0.10%) |
Aug 23, 2018 | 106.56 | 106.56 | 106.17 | 106.27 | 7,777 | -0.40(-0.37%) |
Aug 22, 2018 | 107.26 | 107.26 | 106.57 | 106.67 | 40,481 | -0.79(-0.73%) |
Aug 21, 2018 | 107.78 | 107.82 | 107.16 | 107.46 | 17,470 | -0.22(-0.21%) |
Aug 20, 2018 | 107.35 | 107.76 | 107.35 | 107.68 | 15,759 | +0.50(+0.47%) |
Aug 17, 2018 | 106.53 | 107.37 | 106.53 | 107.17 | 13,996 | +0.43(+0.41%) |
Aug 16, 2018 | 106.45 | 107.11 | 106.40 | 106.74 | 12,492 | +0.78(+0.74%) |
Aug 15, 2018 | 105.78 | 106.04 | 105.26 | 105.96 | 24,991 | -0.19(-0.18%) |
Aug 14, 2018 | 105.80 | 106.36 | 105.71 | 106.15 | 16,599 | +0.49(+0.46%) |
Aug 13, 2018 | 106.18 | 106.18 | 105.31 | 105.67 | 13,143 | -0.53(-0.50%) |
Aug 10, 2018 | 106.42 | 106.53 | 106.02 | 106.20 | 11,287 | -0.61(-0.57%) |
Aug 09, 2018 | 106.90 | 107.13 | 106.81 | 106.81 | 10,242 | -0.16(-0.15%) |
Aug 08, 2018 | 107.52 | 107.52 | 106.97 | 106.97 | 12,424 | -0.66(-0.61%) |
Aug 07, 2018 | 107.76 | 107.76 | 107.16 | 107.62 | 14,842 | -0.12(-0.12%) |
Aug 06, 2018 | 107.83 | 108.10 | 107.73 | 107.75 | 9,237 | -0.16(-0.15%) |
Aug 03, 2018 | 106.89 | 108.03 | 106.89 | 107.91 | 15,012 | +1.12(+1.05%) |
Aug 02, 2018 | 105.52 | 106.79 | 105.52 | 106.78 | 28,850 | +1.34(+1.27%) |
Aug 01, 2018 | 106.07 | 106.07 | 105.32 | 105.44 | 24,735 | -1.09(-1.02%) |
Jul 31, 2018 | 105.91 | 106.53 | 105.69 | 106.53 | 350,601 | +0.93(+0.88%) |
Jul 30, 2018 | 105.92 | 105.97 | 105.50 | 105.61 | 18,215 | -0.43(-0.41%) |
Jul 27, 2018 | 106.11 | 106.52 | 105.77 | 106.04 | 22,349 | -0.32(-0.30%) |
Jul 26, 2018 | 106.41 | 107.03 | 106.34 | 106.36 | 11,145 | +0.08(+0.08%) |
Jul 25, 2018 | 105.58 | 106.40 | 105.36 | 106.28 | 15,672 | +0.53(+0.50%) |
Jul 24, 2018 | 105.72 | 106.12 | 105.58 | 105.75 | 16,876 | -0.33(-0.31%) |
Jul 23, 2018 | 106.56 | 106.56 | 105.90 | 106.07 | 4,196 | -0.65(-0.61%) |
Jul 20, 2018 | 106.30 | 106.82 | 106.30 | 106.72 | 9,198 | +0.19(+0.17%) |
Jul 19, 2018 | 105.96 | 106.82 | 105.66 | 106.53 | 53,138 | -0.09(-0.08%) |
Jul 18, 2018 | 107.00 | 107.18 | 106.32 | 106.62 | 598,289 | -0.54(-0.50%) |
Jul 17, 2018 | 106.05 | 107.23 | 106.05 | 107.16 | 35,134 | +1.07(+1.01%) |
Jul 16, 2018 | 106.49 | 106.49 | 105.99 | 106.09 | 10,664 | -0.52(-0.49%) |
Jul 13, 2018 | 106.29 | 106.69 | 106.29 | 106.61 | 8,949 | +0.28(+0.27%) |
Jul 12, 2018 | 106.64 | 106.65 | 106.05 | 106.33 | 16,293 | +0.00(+0.00%) |
Jul 11, 2018 | 106.38 | 106.48 | 106.03 | 106.33 | 21,435 | -0.44(-0.41%) |
Jul 10, 2018 | 106.22 | 106.81 | 105.95 | 106.77 | 20,344 | +1.04(+0.98%) |
Jul 09, 2018 | 105.95 | 106.10 | 105.61 | 105.74 | 24,748 | -0.06(-0.06%) |
Jul 06, 2018 | 105.52 | 106.21 | 105.30 | 105.80 | 23,397 | +0.32(+0.30%) |
Jul 05, 2018 | 104.57 | 105.48 | 104.52 | 105.48 | 27,922 | +1.48(+1.42%) |
Jul 03, 2018 | 104.00 | 104.00 | 104.00 | 0 | -0.41(-0.39%) | |
Jul 02, 2018 | 104.43 | 104.58 | 103.66 | 104.41 | 40,727 | -0.37(-0.36%) |
Jun 29, 2018 | 105.14 | 105.53 | 104.78 | 104.78 | 68,832 | +0.26(+0.25%) |
Jun 28, 2018 | 103.94 | 104.63 | 103.94 | 104.52 | 17,419 | +0.61(+0.59%) |
Jun 27, 2018 | 104.51 | 105.12 | 103.87 | 103.91 | 26,058 | -0.68(-0.65%) |
Jun 26, 2018 | 104.92 | 104.92 | 104.56 | 104.59 | 12,179 | +0.00(+0.00%) |
Jun 25, 2018 | 104.36 | 104.71 | 104.00 | 104.59 | 22,981 | -0.26(-0.25%) |
Jun 22, 2018 | 104.83 | 105.07 | 104.65 | 104.86 | 11,001 | +0.39(+0.37%) |
Jun 21, 2018 | 105.27 | 105.27 | 104.32 | 104.47 | 12,244 | -0.59(-0.56%) |
Jun 20, 2018 | 105.29 | 105.29 | 104.69 | 105.06 | 17,937 | +0.08(+0.08%) |
Jun 19, 2018 | 105.08 | 104.45 | 104.98 | 19,692 | -0.24(-0.23%) | |
Jun 18, 2018 | 105.79 | 105.79 | 104.83 | 105.22 | 18,377 | -0.98(-0.92%) |
Jun 15, 2018 | 106.22 | 105.13 | 106.19 | 37,530 | +1.06(+1.01%) | |
Jun 14, 2018 | 105.00 | 105.22 | 104.85 | 105.13 | 27,819 | +0.34(+0.33%) |
Jun 13, 2018 | 105.42 | 105.42 | 104.54 | 104.78 | 376,431 | -0.52(-0.49%) |
Jun 12, 2018 | 105.11 | 105.42 | 104.82 | 105.30 | 16,184 | +0.36(+0.34%) |
Jun 11, 2018 | 104.25 | 105.10 | 104.25 | 104.94 | 28,034 | +0.80(+0.77%) |
Jun 08, 2018 | 102.89 | 104.18 | 102.89 | 104.14 | 17,544 | +1.27(+1.23%) |
Jun 07, 2018 | 102.30 | 103.37 | 102.30 | 102.88 | 25,419 | +0.40(+0.39%) |
Jun 06, 2018 | 102.47 | 102.47 | 20,932 | +0.63(+0.62%) | ||
Jun 05, 2018 | 101.99 | 101.99 | 101.51 | 101.84 | 14,653 | -0.12(-0.11%) |
Jun 04, 2018 | 101.78 | 102.00 | 101.59 | 101.95 | 31,045 | +0.77(+0.76%) |