Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 108.17 | 108.17 | 108.17 | 0 | +0.47(+0.44%) | |
Aug 30, 2018 | 107.98 | 108.20 | 107.49 | 107.70 | 603,868 | -0.36(-0.33%) |
Aug 29, 2018 | 107.68 | 108.30 | 107.58 | 108.06 | 973,832 | +0.47(+0.44%) |
Aug 28, 2018 | 108.29 | 108.72 | 107.48 | 107.59 | 983,418 | -0.31(-0.29%) |
Aug 27, 2018 | 109.16 | 109.39 | 107.81 | 107.90 | 1,195,087 | -0.97(-0.89%) |
Aug 24, 2018 | 108.47 | 108.92 | 108.14 | 108.87 | 644,100 | +0.49(+0.45%) |
Aug 23, 2018 | 108.30 | 108.85 | 108.23 | 108.38 | 969,383 | +0.13(+0.12%) |
Aug 22, 2018 | 107.47 | 108.51 | 107.28 | 108.25 | 968,004 | +0.67(+0.62%) |
Aug 21, 2018 | 107.90 | 108.04 | 107.49 | 107.58 | 1,355,617 | +0.10(+0.09%) |
Aug 20, 2018 | 107.01 | 107.71 | 106.61 | 107.48 | 2,076,230 | +0.38(+0.35%) |
Aug 17, 2018 | 106.50 | 107.29 | 106.40 | 107.10 | 1,283,000 | +0.76(+0.71%) |
Aug 16, 2018 | 106.62 | 106.95 | 106.13 | 106.34 | 791,353 | +0.32(+0.30%) |
Aug 15, 2018 | 106.25 | 106.58 | 105.62 | 106.02 | 1,158,871 | -0.67(-0.63%) |
Aug 14, 2018 | 106.27 | 107.20 | 105.96 | 106.69 | 2,009,584 | +0.55(+0.52%) |
Aug 13, 2018 | 106.86 | 107.37 | 106.08 | 106.14 | 757,069 | -0.74(-0.69%) |
Aug 10, 2018 | 106.50 | 107.57 | 106.19 | 106.88 | 1,424,700 | -0.07(-0.07%) |
Aug 09, 2018 | 105.81 | 107.20 | 105.68 | 106.95 | 1,529,576 | +1.08(+1.02%) |
Aug 08, 2018 | 105.31 | 106.19 | 105.15 | 105.87 | 1,279,918 | +0.71(+0.68%) |
Aug 07, 2018 | 104.89 | 105.36 | 104.71 | 105.16 | 1,526,302 | +0.38(+0.36%) |
Aug 06, 2018 | 104.17 | 104.87 | 104.03 | 104.78 | 1,192,054 | +0.56(+0.54%) |
Aug 03, 2018 | 103.39 | 104.27 | 102.69 | 104.22 | 1,415,700 | +0.95(+0.92%) |
Aug 02, 2018 | 102.48 | 103.67 | 102.23 | 103.27 | 1,694,928 | +0.32(+0.31%) |
Aug 01, 2018 | 103.27 | 105.10 | 102.41 | 102.95 | 3,051,584 | -0.18(-0.17%) |
Jul 31, 2018 | 103.50 | 105.75 | 102.37 | 103.13 | 3,882,131 | -1.93(-1.84%) |
Jul 30, 2018 | 107.33 | 107.88 | 104.64 | 105.06 | 1,480,382 | -2.38(-2.22%) |
Jul 27, 2018 | 109.37 | 109.38 | 107.17 | 107.44 | 867,400 | -1.69(-1.55%) |
Jul 26, 2018 | 109.37 | 109.62 | 108.89 | 109.13 | 888,554 | -0.36(-0.33%) |
Jul 25, 2018 | 108.57 | 109.57 | 108.38 | 109.49 | 1,232,268 | +0.82(+0.75%) |
Jul 24, 2018 | 109.59 | 109.95 | 108.27 | 108.67 | 1,545,459 | -0.67(-0.61%) |
Jul 23, 2018 | 108.60 | 109.36 | 108.51 | 109.34 | 826,575 | +0.44(+0.40%) |
Jul 20, 2018 | 108.55 | 109.14 | 108.25 | 108.90 | 588,121 | +0.18(+0.17%) |
Jul 19, 2018 | 108.97 | 109.01 | 108.21 | 108.72 | 1,300,785 | -0.25(-0.23%) |
Jul 18, 2018 | 108.34 | 109.04 | 108.02 | 108.97 | 1,234,103 | +0.63(+0.58%) |
Jul 17, 2018 | 107.78 | 108.50 | 107.42 | 108.34 | 907,387 | +0.64(+0.59%) |
Jul 16, 2018 | 108.21 | 108.50 | 107.34 | 107.70 | 1,233,213 | -0.43(-0.40%) |
Jul 13, 2018 | 108.49 | 108.69 | 107.82 | 108.13 | 1,020,706 | -0.42(-0.39%) |
Jul 12, 2018 | 108.39 | 108.86 | 108.14 | 108.55 | 1,618,800 | +0.82(+0.76%) |
Jul 11, 2018 | 107.15 | 108.30 | 107.06 | 107.73 | 1,045,938 | +0.09(+0.08%) |
Jul 10, 2018 | 108.24 | 108.59 | 107.37 | 107.64 | 1,243,591 | -0.58(-0.54%) |
Jul 09, 2018 | 108.66 | 109.15 | 108.00 | 108.22 | 1,644,859 | -0.15(-0.14%) |
Jul 06, 2018 | 107.51 | 108.83 | 107.14 | 108.37 | 1,569,682 | +0.83(+0.77%) |
Jul 05, 2018 | 106.50 | 107.71 | 106.32 | 107.54 | 1,413,886 | +0.94(+0.88%) |
Jul 03, 2018 | 106.60 | 106.60 | 106.60 | 0 | -0.10(-0.09%) | |
Jul 02, 2018 | 105.21 | 106.70 | 105.17 | 106.70 | 1,574,360 | +0.67(+0.63%) |
Jun 29, 2018 | 105.90 | 106.80 | 105.86 | 106.03 | 1,689,921 | +0.32(+0.30%) |
Jun 28, 2018 | 104.76 | 106.68 | 104.76 | 105.71 | 1,422,273 | +0.85(+0.81%) |
Jun 27, 2018 | 106.46 | 106.60 | 104.80 | 104.86 | 1,425,105 | -1.24(-1.17%) |
Jun 26, 2018 | 106.53 | 107.05 | 106.06 | 106.10 | 1,634,205 | -0.48(-0.45%) |
Jun 25, 2018 | 107.27 | 107.49 | 106.06 | 106.58 | 1,741,205 | -1.05(-0.98%) |
Jun 22, 2018 | 107.58 | 108.00 | 106.87 | 107.63 | 2,646,706 | +0.24(+0.22%) |
Jun 21, 2018 | 107.16 | 107.90 | 106.99 | 107.39 | 1,223,475 | +0.39(+0.36%) |
Jun 20, 2018 | 107.60 | 107.79 | 106.82 | 107.00 | 920,516 | -0.39(-0.36%) |
Jun 19, 2018 | 106.45 | 107.46 | 106.14 | 107.39 | 1,659,639 | +0.12(+0.11%) |
Jun 18, 2018 | 106.74 | 107.35 | 106.14 | 107.27 | 1,891,215 | -0.17(-0.16%) |
Jun 15, 2018 | 107.46 | 107.72 | 107.44 | 2,173,499 | -0.28(-0.26%) | |
Jun 14, 2018 | 106.92 | 107.81 | 106.83 | 107.72 | 1,372,437 | +0.62(+0.58%) |
Jun 13, 2018 | 107.17 | 107.88 | 106.80 | 107.10 | 1,313,520 | -0.07(-0.07%) |
Jun 12, 2018 | 106.04 | 107.20 | 105.43 | 107.17 | 2,441,904 | +1.31(+1.24%) |
Jun 11, 2018 | 106.09 | 106.13 | 105.66 | 105.86 | 721,713 | -0.28(-0.26%) |
Jun 08, 2018 | 105.47 | 106.17 | 105.13 | 106.14 | 915,775 | +0.67(+0.64%) |
Jun 07, 2018 | 106.93 | 106.93 | 104.70 | 105.47 | 1,109,225 | -1.46(-1.37%) |
Jun 06, 2018 | 107.06 | 106.93 | 2,699,612 | +2.17(+2.07%) | ||
Jun 05, 2018 | 104.00 | 104.90 | 103.80 | 104.76 | 1,619,509 | +0.99(+0.95%) |
Jun 04, 2018 | 102.92 | 103.94 | 102.92 | 103.77 | 1,053,526 | +0.55(+0.53%) |