Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 109.31 | 109.31 | 109.31 | 0 | -0.11(-0.10%) | |
Aug 30, 2018 | 109.60 | 109.66 | 108.97 | 109.42 | 1,282,071 | -0.28(-0.25%) |
Aug 29, 2018 | 108.87 | 109.82 | 108.33 | 109.69 | 1,868,114 | +1.06(+0.97%) |
Aug 28, 2018 | 108.72 | 108.88 | 108.01 | 108.64 | 1,236,643 | +0.26(+0.24%) |
Aug 27, 2018 | 109.21 | 109.44 | 107.77 | 108.38 | 982,461 | +0.08(+0.07%) |
Aug 24, 2018 | 107.45 | 108.45 | 107.45 | 108.30 | 881,512 | +0.98(+0.91%) |
Aug 23, 2018 | 107.49 | 108.26 | 107.21 | 107.33 | 1,100,547 | -0.18(-0.17%) |
Aug 22, 2018 | 106.76 | 107.80 | 106.42 | 107.51 | 795,432 | +0.77(+0.72%) |
Aug 21, 2018 | 106.91 | 107.58 | 106.09 | 106.74 | 1,048,130 | +0.12(+0.12%) |
Aug 20, 2018 | 106.16 | 106.95 | 105.89 | 106.62 | 875,090 | +0.33(+0.32%) |
Aug 17, 2018 | 106.55 | 106.55 | 104.92 | 106.28 | 2,531,259 | -0.44(-0.41%) |
Aug 16, 2018 | 107.21 | 107.85 | 106.50 | 106.72 | 1,411,922 | -0.08(-0.07%) |
Aug 15, 2018 | 106.50 | 107.23 | 105.64 | 106.80 | 1,276,998 | -0.30(-0.28%) |
Aug 14, 2018 | 106.68 | 107.32 | 104.61 | 107.10 | 1,208,065 | +0.71(+0.67%) |
Aug 13, 2018 | 106.86 | 107.56 | 106.20 | 106.39 | 1,511,023 | -0.45(-0.42%) |
Aug 10, 2018 | 106.23 | 107.61 | 106.23 | 106.84 | 1,028,901 | +0.25(+0.23%) |
Aug 09, 2018 | 107.02 | 107.69 | 106.45 | 106.59 | 1,383,345 | -0.23(-0.22%) |
Aug 08, 2018 | 106.54 | 106.97 | 106.27 | 106.82 | 1,043,174 | +0.22(+0.21%) |
Aug 07, 2018 | 107.16 | 107.19 | 106.37 | 106.60 | 1,032,657 | +0.07(+0.06%) |
Aug 06, 2018 | 105.31 | 106.70 | 105.16 | 106.53 | 974,717 | +1.13(+1.07%) |
Aug 03, 2018 | 105.38 | 105.58 | 104.22 | 105.40 | 1,116,937 | +0.11(+0.10%) |
Aug 02, 2018 | 104.56 | 105.68 | 104.30 | 105.29 | 2,072,512 | -0.13(-0.13%) |
Aug 01, 2018 | 105.74 | 106.41 | 104.94 | 105.43 | 1,404,318 | +0.00(+0.00%) |
Jul 31, 2018 | 106.20 | 106.37 | 104.99 | 105.43 | 2,117,112 | -0.56(-0.52%) |
Jul 30, 2018 | 107.05 | 107.37 | 105.50 | 105.98 | 2,009,882 | -1.44(-1.34%) |
Jul 27, 2018 | 108.21 | 108.84 | 106.46 | 107.42 | 1,770,118 | -0.92(-0.85%) |
Jul 26, 2018 | 111.99 | 106.89 | 108.34 | 4,048,260 | +3.61(+3.45%) | |
Jul 25, 2018 | 103.27 | 104.92 | 103.27 | 104.73 | 1,488,725 | +1.57(+1.52%) |
Jul 24, 2018 | 104.28 | 104.51 | 102.85 | 103.16 | 1,919,225 | -0.40(-0.39%) |
Jul 23, 2018 | 103.72 | 103.86 | 102.86 | 103.56 | 1,451,162 | -0.20(-0.19%) |
Jul 20, 2018 | 103.82 | 104.65 | 103.05 | 103.76 | 1,952,135 | -1.40(-1.33%) |
Jul 19, 2018 | 105.82 | 105.90 | 104.80 | 105.16 | 1,072,311 | -1.00(-0.94%) |
Jul 18, 2018 | 105.35 | 106.36 | 105.09 | 106.16 | 1,293,823 | +0.59(+0.56%) |
Jul 17, 2018 | 104.83 | 105.91 | 104.67 | 105.56 | 1,346,398 | +0.13(+0.13%) |
Jul 16, 2018 | 105.38 | 105.67 | 104.85 | 105.43 | 984,926 | +0.19(+0.18%) |
Jul 13, 2018 | 105.24 | 1,009,540 | -0.08(-0.07%) | |||
Jul 12, 2018 | 102.80 | 105.38 | 102.79 | 105.31 | 1,682,289 | +2.58(+2.51%) |
Jul 11, 2018 | 99.44 | 102.78 | 99.44 | 102.73 | 1,029,342 | +0.28(+0.27%) |
Jul 10, 2018 | 102.54 | 103.45 | 101.43 | 102.45 | 996,994 | -0.21(-0.21%) |
Jul 09, 2018 | 102.80 | 102.92 | 101.69 | 102.67 | 872,407 | +0.50(+0.49%) |
Jul 06, 2018 | 101.68 | 102.44 | 101.47 | 102.17 | 1,044,488 | +0.71(+0.70%) |
Jul 05, 2018 | 102.79 | 100.80 | 101.46 | 1,302,621 | -0.48(-0.47%) | |
Jul 03, 2018 | 101.94 | 101.94 | 101.94 | 0 | -0.37(-0.37%) | |
Jul 02, 2018 | 100.03 | 102.40 | 99.15 | 102.31 | 1,913,953 | +1.80(+1.79%) |
Jun 29, 2018 | 101.27 | 99.91 | 100.51 | 1,482,687 | +0.63(+0.63%) | |
Jun 28, 2018 | 98.35 | 100.21 | 98.07 | 99.88 | 1,510,619 | +1.51(+1.54%) |
Jun 27, 2018 | 100.73 | 101.17 | 98.32 | 98.36 | 1,568,200 | -1.99(-1.99%) |
Jun 26, 2018 | 100.60 | 100.99 | 99.64 | 100.36 | 2,143,750 | +0.21(+0.21%) |
Jun 25, 2018 | 100.79 | 100.83 | 99.44 | 100.14 | 2,113,755 | -1.01(-1.00%) |
Jun 22, 2018 | 102.62 | 102.62 | 100.36 | 101.15 | 2,422,843 | -1.55(-1.51%) |
Jun 21, 2018 | 103.89 | 104.47 | 102.20 | 102.70 | 1,699,853 | -1.47(-1.41%) |
Jun 20, 2018 | 104.08 | 104.50 | 103.59 | 104.17 | 1,778,900 | +0.29(+0.28%) |
Jun 19, 2018 | 104.05 | 101.66 | 103.88 | 2,091,455 | +0.84(+0.82%) | |
Jun 18, 2018 | 102.00 | 103.44 | 101.56 | 103.04 | 1,969,726 | +0.52(+0.50%) |
Jun 15, 2018 | 102.74 | 102.41 | 102.52 | 2,198,598 | +0.11(+0.11%) | |
Jun 14, 2018 | 101.98 | 102.55 | 101.32 | 102.41 | 2,983,930 | +0.94(+0.93%) |
Jun 13, 2018 | 102.42 | 103.06 | 101.30 | 101.47 | 3,725,213 | -0.74(-0.72%) |
Jun 12, 2018 | 102.41 | 102.68 | 100.66 | 102.21 | 4,279,323 | -0.48(-0.47%) |
Jun 11, 2018 | 103.66 | 103.93 | 102.19 | 102.69 | 3,301,342 | -0.79(-0.77%) |
Jun 08, 2018 | 103.19 | 103.82 | 102.70 | 103.48 | 2,341,969 | -0.30(-0.29%) |
Jun 07, 2018 | 104.64 | 104.76 | 102.98 | 103.78 | 1,449,761 | -0.93(-0.89%) |
Jun 06, 2018 | 104.05 | 104.71 | 1,384,572 | +0.43(+0.41%) | ||
Jun 05, 2018 | 103.33 | 104.47 | 102.84 | 104.28 | 1,908,920 | +1.12(+1.09%) |
Jun 04, 2018 | 102.55 | 103.34 | 102.49 | 103.16 | 1,109,380 | +0.73(+0.71%) |