Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 104.58 | 104.58 | 104.58 | 0 | -0.99(-0.94%) | |
Aug 30, 2018 | 105.91 | 106.27 | 105.21 | 105.57 | 196,068 | -1.87(-1.74%) |
Aug 29, 2018 | 106.91 | 107.69 | 106.82 | 107.44 | 295,493 | +1.19(+1.12%) |
Aug 28, 2018 | 106.82 | 107.11 | 106.20 | 106.25 | 200,734 | -0.34(-0.32%) |
Aug 27, 2018 | 105.87 | 107.05 | 105.54 | 106.59 | 439,657 | +3.06(+2.95%) |
Aug 24, 2018 | 103.69 | 103.78 | 103.22 | 103.53 | 110,461 | +0.49(+0.47%) |
Aug 23, 2018 | 103.87 | 103.87 | 102.88 | 103.04 | 218,725 | -1.25(-1.20%) |
Aug 22, 2018 | 104.95 | 105.15 | 104.16 | 104.29 | 311,924 | +0.99(+0.96%) |
Aug 21, 2018 | 103.63 | 103.63 | 103.25 | 103.31 | 216,898 | -0.59(-0.57%) |
Aug 20, 2018 | 103.47 | 104.14 | 103.47 | 103.89 | 149,929 | -0.01(-0.01%) |
Aug 17, 2018 | 103.36 | 104.13 | 103.20 | 103.90 | 160,412 | +0.44(+0.42%) |
Aug 16, 2018 | 102.83 | 103.77 | 102.76 | 103.47 | 157,702 | +0.77(+0.75%) |
Aug 15, 2018 | 103.30 | 103.30 | 102.34 | 102.70 | 227,168 | -1.35(-1.30%) |
Aug 14, 2018 | 104.44 | 104.44 | 103.88 | 104.05 | 155,454 | -0.04(-0.04%) |
Aug 13, 2018 | 104.56 | 104.78 | 104.07 | 104.09 | 272,002 | -0.62(-0.59%) |
Aug 10, 2018 | 105.40 | 105.40 | 104.62 | 104.70 | 276,450 | -1.03(-0.97%) |
Aug 09, 2018 | 106.62 | 106.62 | 105.71 | 105.73 | 226,778 | -1.38(-1.29%) |
Aug 08, 2018 | 107.67 | 107.67 | 107.08 | 107.11 | 247,292 | -1.20(-1.11%) |
Aug 07, 2018 | 108.52 | 108.84 | 108.28 | 108.32 | 321,387 | +0.06(+0.05%) |
Aug 06, 2018 | 108.27 | 108.46 | 107.94 | 108.26 | 235,114 | -2.40(-2.17%) |
Aug 03, 2018 | 109.91 | 110.95 | 109.37 | 110.66 | 186,989 | +0.21(+0.19%) |
Aug 02, 2018 | 110.03 | 110.50 | 109.52 | 110.45 | 141,573 | -0.49(-0.44%) |
Aug 01, 2018 | 111.67 | 112.25 | 110.58 | 110.94 | 156,386 | -0.18(-0.16%) |
Jul 31, 2018 | 111.24 | 111.50 | 110.97 | 111.12 | 235,793 | -2.65(-2.33%) |
Jul 30, 2018 | 113.64 | 114.26 | 113.61 | 113.77 | 177,823 | +0.44(+0.39%) |
Jul 27, 2018 | 113.27 | 113.58 | 112.91 | 113.33 | 202,888 | +0.95(+0.85%) |
Jul 26, 2018 | 112.26 | 112.59 | 112.09 | 112.37 | 161,016 | +0.94(+0.85%) |
Jul 25, 2018 | 110.90 | 111.55 | 109.41 | 111.43 | 321,906 | -0.31(-0.28%) |
Jul 24, 2018 | 111.90 | 112.25 | 111.43 | 111.74 | 140,280 | +0.72(+0.64%) |
Jul 23, 2018 | 110.78 | 111.10 | 110.62 | 111.03 | 150,960 | -0.06(-0.05%) |
Jul 20, 2018 | 111.34 | 111.48 | 111.03 | 111.08 | 154,509 | +0.03(+0.02%) |
Jul 19, 2018 | 111.02 | 111.27 | 110.79 | 111.06 | 127,855 | -0.27(-0.24%) |
Jul 18, 2018 | 111.77 | 112.05 | 111.23 | 111.33 | 216,246 | +0.54(+0.49%) |
Jul 17, 2018 | 110.23 | 111.19 | 110.16 | 110.79 | 160,907 | +1.64(+1.50%) |
Jul 16, 2018 | 109.32 | 109.32 | 109.06 | 109.16 | 119,323 | +0.00(+0.00%) |
Jul 13, 2018 | 108.83 | 109.29 | 108.79 | 109.16 | 89,777 | +0.28(+0.26%) |
Jul 12, 2018 | 108.78 | 109.02 | 108.57 | 108.88 | 94,569 | +0.94(+0.87%) |
Jul 11, 2018 | 108.45 | 108.51 | 107.70 | 107.93 | 89,330 | -1.02(-0.94%) |
Jul 10, 2018 | 108.88 | 109.10 | 108.73 | 108.95 | 142,533 | -1.21(-1.09%) |
Jul 09, 2018 | 109.76 | 110.25 | 109.76 | 110.16 | 82,500 | +0.96(+0.88%) |
Jul 06, 2018 | 109.09 | 109.52 | 108.80 | 109.20 | 100,021 | +0.41(+0.38%) |
Jul 05, 2018 | 108.20 | 108.98 | 108.20 | 108.78 | 143,364 | +1.41(+1.31%) |
Jul 03, 2018 | 107.38 | 107.38 | 107.38 | 0 | -0.45(-0.41%) | |
Jul 02, 2018 | 107.48 | 107.92 | 107.04 | 107.82 | 120,470 | -0.74(-0.68%) |
Jun 29, 2018 | 109.05 | 109.48 | 108.54 | 108.56 | 209,621 | -0.24(-0.22%) |
Jun 28, 2018 | 108.00 | 109.05 | 107.93 | 108.80 | 205,782 | +1.67(+1.56%) |
Jun 27, 2018 | 108.42 | 108.42 | 107.12 | 107.13 | 384,060 | -1.77(-1.63%) |
Jun 26, 2018 | 108.95 | 109.37 | 108.41 | 108.90 | 198,604 | +0.54(+0.50%) |
Jun 25, 2018 | 109.44 | 109.55 | 108.08 | 108.36 | 244,029 | -2.05(-1.85%) |
Jun 22, 2018 | 111.16 | 111.19 | 110.17 | 110.41 | 248,640 | -1.40(-1.25%) |
Jun 21, 2018 | 112.59 | 112.59 | 111.41 | 111.81 | 184,627 | -1.44(-1.27%) |
Jun 20, 2018 | 113.95 | 114.03 | 113.16 | 113.25 | 139,531 | -1.50(-1.31%) |
Jun 19, 2018 | 114.46 | 114.78 | 114.22 | 114.75 | 187,828 | -0.31(-0.27%) |
Jun 18, 2018 | 114.30 | 115.09 | 114.28 | 115.06 | 160,665 | +0.60(+0.52%) |
Jun 15, 2018 | 114.15 | 113.96 | 114.46 | 178,487 | +0.31(+0.27%) | |
Jun 14, 2018 | 114.12 | 114.45 | 114.05 | 114.15 | 91,111 | +0.03(+0.02%) |
Jun 13, 2018 | 114.49 | 114.57 | 114.03 | 114.13 | 133,334 | +0.72(+0.64%) |
Jun 12, 2018 | 113.53 | 113.77 | 113.27 | 113.40 | 266,996 | -2.19(-1.90%) |
Jun 11, 2018 | 115.03 | 115.94 | 115.02 | 115.59 | 113,042 | +0.79(+0.69%) |
Jun 08, 2018 | 114.95 | 114.97 | 114.45 | 114.80 | 127,073 | -0.20(-0.18%) |
Jun 07, 2018 | 115.27 | 115.80 | 114.98 | 115.00 | 277,069 | +0.24(+0.21%) |
Jun 06, 2018 | 114.78 | 114.77 | 167,865 | +2.28(+2.03%) | ||
Jun 05, 2018 | 112.63 | 112.73 | 112.40 | 112.48 | 112,318 | -0.69(-0.61%) |
Jun 04, 2018 | 113.99 | 114.03 | 113.09 | 113.17 | 214,140 | +2.50(+2.26%) |