Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 108.67 | 108.67 | 108.67 | 0 | +0.17(+0.16%) | |
Aug 30, 2018 | 108.99 | 109.19 | 108.38 | 108.50 | 272,566 | -0.71(-0.65%) |
Aug 29, 2018 | 109.42 | 109.48 | 108.73 | 109.21 | 168,433 | +0.06(+0.05%) |
Aug 28, 2018 | 109.20 | 109.69 | 108.69 | 109.16 | 223,430 | +0.17(+0.16%) |
Aug 27, 2018 | 109.33 | 109.73 | 108.83 | 108.99 | 245,050 | +0.13(+0.12%) |
Aug 24, 2018 | 109.09 | 109.63 | 108.07 | 108.85 | 322,082 | -0.41(-0.37%) |
Aug 23, 2018 | 109.28 | 109.83 | 109.00 | 109.26 | 158,435 | -0.06(-0.05%) |
Aug 22, 2018 | 108.52 | 109.49 | 108.34 | 109.32 | 172,050 | +0.39(+0.36%) |
Aug 21, 2018 | 108.89 | 109.19 | 108.28 | 108.93 | 358,265 | +0.69(+0.64%) |
Aug 20, 2018 | 108.42 | 108.84 | 108.07 | 108.24 | 173,155 | +0.18(+0.17%) |
Aug 17, 2018 | 107.41 | 108.18 | 106.75 | 108.06 | 426,521 | +0.72(+0.67%) |
Aug 16, 2018 | 107.37 | 107.95 | 106.58 | 107.34 | 543,285 | +0.33(+0.31%) |
Aug 15, 2018 | 108.11 | 108.43 | 106.65 | 107.01 | 467,447 | -1.46(-1.34%) |
Aug 14, 2018 | 108.32 | 109.08 | 108.18 | 108.47 | 729,434 | +0.25(+0.23%) |
Aug 13, 2018 | 108.52 | 109.61 | 107.96 | 108.22 | 415,543 | -0.52(-0.48%) |
Aug 10, 2018 | 107.87 | 109.52 | 107.73 | 108.74 | 498,647 | +0.09(+0.08%) |
Aug 09, 2018 | 109.99 | 111.14 | 108.58 | 108.65 | 560,554 | +1.28(+1.19%) |
Aug 08, 2018 | 106.77 | 107.78 | 100.36 | 107.38 | 757,714 | -2.02(-1.84%) |
Aug 07, 2018 | 110.36 | 110.56 | 108.76 | 109.39 | 806,895 | -0.64(-0.59%) |
Aug 06, 2018 | 110.80 | 111.25 | 109.80 | 110.04 | 760,926 | -0.52(-0.47%) |
Aug 03, 2018 | 109.56 | 110.61 | 108.99 | 110.56 | 568,977 | +0.33(+0.30%) |
Aug 02, 2018 | 108.44 | 110.90 | 108.40 | 110.23 | 484,133 | +1.32(+1.21%) |
Aug 01, 2018 | 108.30 | 109.10 | 107.80 | 108.91 | 337,943 | +0.51(+0.47%) |
Jul 31, 2018 | 106.65 | 108.80 | 105.89 | 108.40 | 407,784 | +2.15(+2.02%) |
Jul 30, 2018 | 106.89 | 107.24 | 106.16 | 106.25 | 288,422 | -0.59(-0.55%) |
Jul 27, 2018 | 107.39 | 107.39 | 105.49 | 106.84 | 727,484 | -0.64(-0.60%) |
Jul 26, 2018 | 107.37 | 108.23 | 106.98 | 107.48 | 400,135 | +0.32(+0.30%) |
Jul 25, 2018 | 106.84 | 107.54 | 106.53 | 107.16 | 588,012 | +0.44(+0.41%) |
Jul 24, 2018 | 107.06 | 107.25 | 106.00 | 106.72 | 397,827 | +0.17(+0.16%) |
Jul 23, 2018 | 105.80 | 106.98 | 105.12 | 106.55 | 285,083 | +0.53(+0.50%) |
Jul 20, 2018 | 105.38 | 106.14 | 105.11 | 106.02 | 245,680 | +0.62(+0.58%) |
Jul 19, 2018 | 104.75 | 105.64 | 104.55 | 105.41 | 331,958 | +0.78(+0.74%) |
Jul 18, 2018 | 104.29 | 104.87 | 103.80 | 104.63 | 266,515 | +0.27(+0.26%) |
Jul 17, 2018 | 103.90 | 104.65 | 103.48 | 104.36 | 377,621 | +0.45(+0.44%) |
Jul 16, 2018 | 105.29 | 105.29 | 103.81 | 103.90 | 296,121 | -0.62(-0.60%) |
Jul 13, 2018 | 104.23 | 105.14 | 103.81 | 104.53 | 316,996 | +0.20(+0.19%) |
Jul 12, 2018 | 104.16 | 104.64 | 103.61 | 104.33 | 253,831 | +0.88(+0.85%) |
Jul 11, 2018 | 103.30 | 104.00 | 102.92 | 103.45 | 205,319 | -0.42(-0.40%) |
Jul 10, 2018 | 103.94 | 104.51 | 103.28 | 103.86 | 279,212 | +0.64(+0.62%) |
Jul 09, 2018 | 103.01 | 103.59 | 102.90 | 103.23 | 349,509 | +0.37(+0.36%) |
Jul 06, 2018 | 101.28 | 102.94 | 101.16 | 102.86 | 355,872 | +1.85(+1.83%) |
Jul 05, 2018 | 101.16 | 101.16 | 100.23 | 101.01 | 428,599 | +0.38(+0.38%) |
Jul 03, 2018 | 100.63 | 100.63 | 100.63 | 0 | -0.40(-0.39%) | |
Jul 02, 2018 | 99.32 | 101.30 | 99.23 | 101.03 | 432,916 | +1.59(+1.60%) |
Jun 29, 2018 | 98.15 | 100.41 | 98.08 | 99.44 | 494,962 | +1.47(+1.50%) |
Jun 28, 2018 | 97.64 | 98.47 | 97.35 | 97.97 | 548,702 | +0.25(+0.25%) |
Jun 27, 2018 | 99.25 | 99.71 | 97.70 | 97.73 | 666,214 | -1.47(-1.48%) |
Jun 26, 2018 | 99.54 | 100.56 | 98.97 | 99.19 | 1,237,026 | -0.24(-0.24%) |
Jun 25, 2018 | 100.74 | 100.74 | 99.03 | 99.43 | 363,548 | -1.40(-1.39%) |
Jun 22, 2018 | 101.61 | 102.24 | 100.70 | 100.83 | 664,375 | -0.32(-0.32%) |
Jun 21, 2018 | 101.25 | 101.77 | 100.61 | 101.16 | 392,146 | -0.14(-0.14%) |
Jun 20, 2018 | 101.87 | 101.87 | 100.66 | 101.30 | 337,770 | +0.21(+0.21%) |
Jun 19, 2018 | 100.91 | 101.69 | 100.62 | 101.09 | 586,665 | -0.75(-0.73%) |
Jun 18, 2018 | 100.24 | 102.01 | 99.77 | 101.84 | 264,950 | +1.39(+1.39%) |
Jun 15, 2018 | 100.97 | 99.89 | 100.44 | 569,346 | -0.53(-0.53%) | |
Jun 14, 2018 | 100.33 | 101.02 | 99.97 | 100.97 | 272,005 | +1.19(+1.20%) |
Jun 13, 2018 | 100.47 | 101.28 | 99.62 | 99.78 | 415,208 | -0.65(-0.65%) |
Jun 12, 2018 | 101.14 | 101.91 | 100.35 | 100.44 | 392,988 | -0.72(-0.71%) |
Jun 11, 2018 | 100.88 | 101.47 | 100.23 | 101.16 | 190,397 | +0.24(+0.23%) |
Jun 08, 2018 | 99.17 | 101.07 | 99.17 | 100.92 | 371,673 | +1.77(+1.79%) |
Jun 07, 2018 | 100.28 | 100.53 | 98.52 | 99.15 | 317,343 | -1.22(-1.22%) |
Jun 06, 2018 | 100.54 | 99.42 | 100.37 | 289,734 | +0.64(+0.64%) | |
Jun 05, 2018 | 99.34 | 99.94 | 98.74 | 99.73 | 323,131 | +0.46(+0.47%) |
Jun 04, 2018 | 99.07 | 99.48 | 98.55 | 99.26 | 354,792 | +0.53(+0.54%) |