Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 111.08 | 111.63 | 110.97 | 111.36 | 2,186,225 | +0.08(+0.07%) |
Sep 27, 2018 | 111.39 | 111.90 | 111.18 | 111.28 | 2,224,807 | -0.08(-0.07%) |
Sep 26, 2018 | 112.03 | 112.25 | 111.19 | 111.36 | 1,803,368 | -0.59(-0.53%) |
Sep 25, 2018 | 112.62 | 112.62 | 111.89 | 111.95 | 2,555,622 | -0.45(-0.40%) |
Sep 24, 2018 | 113.07 | 113.22 | 112.21 | 112.39 | 1,421,060 | -0.80(-0.71%) |
Sep 21, 2018 | 113.47 | 113.47 | 113.14 | 113.20 | 2,145,442 | +0.13(+0.12%) |
Sep 20, 2018 | 112.67 | 113.25 | 112.67 | 113.07 | 1,822,431 | +0.78(+0.69%) |
Sep 19, 2018 | 111.95 | 112.55 | 111.89 | 112.29 | 2,794,685 | +0.31(+0.27%) |
Sep 18, 2018 | 111.61 | 112.17 | 111.46 | 111.98 | 953,678 | +0.46(+0.42%) |
Sep 17, 2018 | 111.69 | 111.85 | 111.41 | 111.52 | 1,033,693 | -0.10(-0.09%) |
Sep 14, 2018 | 111.55 | 111.70 | 111.27 | 111.61 | 2,562,586 | +0.19(+0.17%) |
Sep 13, 2018 | 111.38 | 111.53 | 111.08 | 111.42 | 2,205,828 | +0.44(+0.39%) |
Sep 12, 2018 | 110.93 | 111.25 | 110.83 | 110.98 | 1,349,490 | +0.05(+0.05%) |
Sep 11, 2018 | 110.38 | 111.16 | 110.37 | 110.93 | 1,227,229 | +0.05(+0.05%) |
Sep 10, 2018 | 111.08 | 111.42 | 110.86 | 110.88 | 839,307 | +0.23(+0.21%) |
Sep 07, 2018 | 110.58 | 110.89 | 110.32 | 110.65 | 1,556,223 | -0.30(-0.27%) |
Sep 06, 2018 | 111.33 | 111.49 | 110.65 | 110.95 | 1,199,346 | -0.31(-0.27%) |
Sep 05, 2018 | 110.75 | 111.33 | 110.58 | 111.26 | 2,795,277 | +0.33(+0.30%) |
Sep 04, 2018 | 111.04 | 111.17 | 110.56 | 110.92 | 1,640,126 | -0.17(-0.15%) |
Aug 31, 2018 | 111.09 | 111.09 | 111.09 | 0 | -0.13(-0.12%) | |
Aug 30, 2018 | 111.66 | 111.71 | 111.02 | 111.22 | 1,780,106 | -0.61(-0.55%) |
Aug 29, 2018 | 111.63 | 112.03 | 111.37 | 111.83 | 1,438,568 | +0.27(+0.24%) |
Aug 28, 2018 | 111.74 | 111.81 | 111.43 | 111.56 | 2,070,081 | +0.03(+0.02%) |
Aug 27, 2018 | 111.23 | 111.64 | 111.11 | 111.54 | 1,636,407 | +0.69(+0.62%) |
Aug 24, 2018 | 110.56 | 110.96 | 110.51 | 110.85 | 1,068,602 | +0.50(+0.45%) |
Aug 23, 2018 | 110.54 | 110.73 | 110.24 | 110.35 | 1,338,430 | -0.37(-0.33%) |
Aug 22, 2018 | 110.82 | 110.92 | 110.61 | 110.72 | 1,165,537 | -0.21(-0.19%) |
Aug 21, 2018 | 110.82 | 111.29 | 110.82 | 110.92 | 1,092,459 | +0.31(+0.28%) |
Aug 20, 2018 | 110.42 | 110.75 | 110.42 | 110.61 | 1,413,854 | +0.31(+0.29%) |
Aug 17, 2018 | 109.67 | 110.49 | 109.67 | 110.30 | 1,383,920 | +0.52(+0.47%) |
Aug 16, 2018 | 109.12 | 109.98 | 109.12 | 109.78 | 1,097,784 | +1.24(+1.14%) |
Aug 15, 2018 | 108.81 | 108.81 | 108.00 | 108.54 | 1,733,277 | -0.79(-0.72%) |
Aug 14, 2018 | 108.91 | 109.43 | 108.91 | 109.33 | 1,957,828 | +0.70(+0.64%) |
Aug 13, 2018 | 109.30 | 109.42 | 108.47 | 108.63 | 1,329,224 | -0.61(-0.56%) |
Aug 10, 2018 | 109.40 | 109.54 | 109.01 | 109.24 | 1,454,283 | -0.79(-0.72%) |
Aug 09, 2018 | 110.33 | 110.38 | 109.94 | 110.02 | 1,246,612 | -0.24(-0.21%) |
Aug 08, 2018 | 110.36 | 110.38 | 110.04 | 110.26 | 1,186,208 | -0.12(-0.11%) |
Aug 07, 2018 | 110.35 | 110.59 | 110.16 | 110.38 | 3,200,157 | +0.31(+0.29%) |
Aug 06, 2018 | 109.81 | 110.30 | 109.63 | 110.07 | 1,773,208 | +0.29(+0.26%) |
Aug 03, 2018 | 109.16 | 109.80 | 109.11 | 109.78 | 2,024,623 | +0.68(+0.62%) |
Aug 02, 2018 | 108.44 | 109.19 | 108.29 | 109.10 | 2,144,933 | +0.11(+0.10%) |
Aug 01, 2018 | 109.17 | 109.53 | 108.84 | 108.98 | 3,519,367 | -0.55(-0.50%) |
Jul 31, 2018 | 109.54 | 109.79 | 109.28 | 109.53 | 3,473,669 | +0.33(+0.30%) |
Jul 30, 2018 | 109.03 | 109.49 | 109.01 | 109.20 | 1,564,587 | +0.22(+0.20%) |
Jul 27, 2018 | 109.12 | 109.38 | 108.68 | 108.98 | 4,999,549 | -0.32(-0.30%) |
Jul 26, 2018 | 109.01 | 109.55 | 109.01 | 109.31 | 1,117,774 | +0.58(+0.53%) |
Jul 25, 2018 | 108.02 | 108.84 | 107.92 | 108.73 | 1,647,178 | +0.52(+0.48%) |
Jul 24, 2018 | 108.09 | 108.47 | 107.92 | 108.21 | 1,253,078 | +0.38(+0.35%) |
Jul 23, 2018 | 107.56 | 107.94 | 107.38 | 107.83 | 1,859,869 | +0.26(+0.24%) |
Jul 20, 2018 | 107.63 | 107.74 | 107.44 | 107.57 | 858,141 | -0.26(-0.24%) |
Jul 19, 2018 | 107.86 | 108.10 | 107.51 | 107.83 | 1,960,291 | -0.35(-0.32%) |
Jul 18, 2018 | 107.84 | 108.22 | 107.75 | 108.18 | 1,280,428 | +0.39(+0.36%) |
Jul 17, 2018 | 107.52 | 107.97 | 107.41 | 107.80 | 860,235 | +0.21(+0.20%) |
Jul 16, 2018 | 107.48 | 107.62 | 107.23 | 107.58 | 1,023,135 | +0.06(+0.06%) |
Jul 13, 2018 | 107.40 | 107.81 | 107.24 | 107.52 | 1,136,601 | -0.07(-0.07%) |
Jul 12, 2018 | 107.68 | 107.68 | 107.20 | 107.59 | 1,739,193 | +0.46(+0.43%) |
Jul 11, 2018 | 107.54 | 107.67 | 107.00 | 107.13 | 1,644,553 | -0.96(-0.89%) |
Jul 10, 2018 | 107.92 | 108.15 | 107.80 | 108.09 | 1,834,877 | +0.40(+0.37%) |
Jul 09, 2018 | 107.38 | 107.78 | 106.95 | 107.69 | 1,415,041 | +0.96(+0.90%) |
Jul 06, 2018 | 106.03 | 106.95 | 105.83 | 106.73 | 1,880,652 | +0.66(+0.62%) |
Jul 05, 2018 | 105.86 | 106.10 | 105.36 | 106.07 | 1,209,541 | +0.72(+0.68%) |
Jul 03, 2018 | 105.36 | 105.36 | 105.36 | 0 | -0.06(-0.06%) |