Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 111.29 | 111.84 | 111.18 | 111.56 | 2,182,163 | +0.08(+0.07%) |
Sep 27, 2018 | 111.60 | 112.11 | 111.39 | 111.48 | 2,220,673 | -0.08(-0.07%) |
Sep 26, 2018 | 112.24 | 112.46 | 111.39 | 111.56 | 1,800,017 | -0.59(-0.53%) |
Sep 25, 2018 | 112.83 | 112.83 | 112.10 | 112.16 | 2,550,880 | -0.45(-0.40%) |
Sep 24, 2018 | 113.28 | 113.43 | 112.42 | 112.60 | 1,418,423 | -0.80(-0.71%) |
Sep 21, 2018 | 113.68 | 113.68 | 113.35 | 113.41 | 2,141,461 | +0.13(+0.12%) |
Sep 20, 2018 | 112.88 | 113.46 | 112.88 | 113.28 | 1,819,050 | +0.78(+0.69%) |
Sep 19, 2018 | 112.16 | 112.76 | 112.10 | 112.50 | 2,789,500 | +0.31(+0.27%) |
Sep 18, 2018 | 111.81 | 112.37 | 111.67 | 112.19 | 951,908 | +0.46(+0.42%) |
Sep 17, 2018 | 111.90 | 112.06 | 111.62 | 111.73 | 1,031,775 | -0.10(-0.09%) |
Sep 14, 2018 | 111.75 | 111.91 | 111.48 | 111.82 | 2,557,831 | +0.19(+0.17%) |
Sep 13, 2018 | 111.59 | 111.73 | 111.29 | 111.63 | 2,201,735 | +0.44(+0.39%) |
Sep 12, 2018 | 111.14 | 111.46 | 111.04 | 111.19 | 1,346,986 | +0.05(+0.05%) |
Sep 11, 2018 | 110.59 | 111.37 | 110.58 | 111.14 | 1,224,952 | +0.05(+0.05%) |
Sep 10, 2018 | 111.29 | 111.63 | 111.07 | 111.09 | 837,749 | +0.23(+0.21%) |
Sep 07, 2018 | 110.79 | 111.09 | 110.53 | 110.86 | 1,553,336 | -0.30(-0.27%) |
Sep 06, 2018 | 111.54 | 111.70 | 110.86 | 111.16 | 1,197,120 | -0.31(-0.27%) |
Sep 05, 2018 | 110.95 | 111.54 | 110.79 | 111.46 | 2,790,090 | +0.33(+0.30%) |
Sep 04, 2018 | 111.24 | 111.38 | 110.76 | 111.13 | 1,637,082 | -0.17(-0.15%) |
Aug 31, 2018 | 111.30 | 111.30 | 111.30 | 0 | -0.13(-0.12%) | |
Aug 30, 2018 | 111.87 | 111.92 | 111.23 | 111.43 | 1,776,803 | -0.61(-0.55%) |
Aug 29, 2018 | 111.84 | 112.24 | 111.58 | 112.04 | 1,435,899 | +0.27(+0.24%) |
Aug 28, 2018 | 111.94 | 112.02 | 111.63 | 111.77 | 2,066,240 | +0.03(+0.02%) |
Aug 27, 2018 | 111.44 | 111.85 | 111.31 | 111.74 | 1,633,371 | +0.69(+0.62%) |
Aug 24, 2018 | 110.76 | 111.17 | 110.72 | 111.05 | 1,066,619 | +0.50(+0.45%) |
Aug 23, 2018 | 110.75 | 110.94 | 110.45 | 110.55 | 1,335,946 | -0.37(-0.33%) |
Aug 22, 2018 | 111.03 | 111.13 | 110.81 | 110.92 | 1,163,374 | -0.21(-0.19%) |
Aug 21, 2018 | 111.03 | 111.50 | 111.03 | 111.13 | 1,090,432 | +0.31(+0.28%) |
Aug 20, 2018 | 110.62 | 110.95 | 110.62 | 110.81 | 1,411,231 | +0.31(+0.29%) |
Aug 17, 2018 | 109.87 | 110.69 | 109.87 | 110.50 | 1,381,352 | +0.52(+0.47%) |
Aug 16, 2018 | 109.33 | 110.19 | 109.33 | 109.98 | 1,095,747 | +1.24(+1.14%) |
Aug 15, 2018 | 109.01 | 109.01 | 108.20 | 108.74 | 1,730,061 | -0.79(-0.72%) |
Aug 14, 2018 | 109.11 | 109.63 | 109.11 | 109.53 | 1,954,195 | +0.70(+0.64%) |
Aug 13, 2018 | 109.50 | 109.63 | 108.67 | 108.83 | 1,326,758 | -0.61(-0.56%) |
Aug 10, 2018 | 109.61 | 109.75 | 109.21 | 109.44 | 1,451,584 | -0.79(-0.72%) |
Aug 09, 2018 | 110.53 | 110.59 | 110.15 | 110.23 | 1,244,299 | -0.24(-0.21%) |
Aug 08, 2018 | 110.56 | 110.59 | 110.25 | 110.47 | 1,184,007 | -0.12(-0.11%) |
Aug 07, 2018 | 110.55 | 110.80 | 110.37 | 110.59 | 3,194,219 | +0.32(+0.29%) |
Aug 06, 2018 | 110.02 | 110.50 | 109.83 | 110.27 | 1,769,918 | +0.29(+0.26%) |
Aug 03, 2018 | 109.36 | 110.00 | 109.32 | 109.98 | 2,020,867 | +0.68(+0.62%) |
Aug 02, 2018 | 108.64 | 109.39 | 108.50 | 109.30 | 2,140,953 | +0.11(+0.10%) |
Aug 01, 2018 | 109.37 | 109.74 | 109.05 | 109.19 | 3,512,837 | -0.55(-0.50%) |
Jul 31, 2018 | 109.75 | 109.99 | 109.48 | 109.74 | 3,467,224 | +0.33(+0.30%) |
Jul 30, 2018 | 109.23 | 109.69 | 109.21 | 109.41 | 1,561,684 | +0.22(+0.20%) |
Jul 27, 2018 | 109.33 | 109.58 | 108.88 | 109.19 | 4,990,272 | -0.32(-0.29%) |
Jul 26, 2018 | 109.21 | 109.76 | 109.21 | 109.51 | 1,115,700 | +0.58(+0.53%) |
Jul 25, 2018 | 108.22 | 109.05 | 108.12 | 108.93 | 1,644,122 | +0.53(+0.49%) |
Jul 24, 2018 | 108.29 | 108.67 | 108.12 | 108.41 | 1,250,753 | +0.38(+0.35%) |
Jul 23, 2018 | 107.76 | 108.14 | 107.58 | 108.03 | 1,856,418 | +0.26(+0.24%) |
Jul 20, 2018 | 107.83 | 107.94 | 107.64 | 107.77 | 856,549 | -0.26(-0.24%) |
Jul 19, 2018 | 108.07 | 108.30 | 107.71 | 108.03 | 1,956,654 | -0.35(-0.32%) |
Jul 18, 2018 | 108.04 | 108.42 | 107.95 | 108.38 | 1,278,052 | +0.39(+0.36%) |
Jul 17, 2018 | 107.72 | 108.17 | 107.61 | 108.00 | 858,639 | +0.21(+0.20%) |
Jul 16, 2018 | 107.68 | 107.82 | 107.43 | 107.78 | 1,021,236 | +0.06(+0.06%) |
Jul 13, 2018 | 107.60 | 108.01 | 107.44 | 107.72 | 1,134,492 | -0.07(-0.06%) |
Jul 12, 2018 | 107.88 | 107.88 | 107.40 | 107.79 | 1,735,966 | +0.46(+0.43%) |
Jul 11, 2018 | 107.74 | 107.87 | 107.19 | 107.33 | 1,641,502 | -0.96(-0.89%) |
Jul 10, 2018 | 108.12 | 108.36 | 108.00 | 108.29 | 1,831,472 | +0.40(+0.37%) |
Jul 09, 2018 | 107.58 | 107.98 | 107.15 | 107.89 | 1,412,415 | +0.96(+0.90%) |
Jul 06, 2018 | 106.23 | 107.15 | 106.03 | 106.93 | 1,877,162 | +0.66(+0.62%) |
Jul 05, 2018 | 106.06 | 106.30 | 105.56 | 106.27 | 1,207,296 | +0.72(+0.68%) |
Jul 03, 2018 | 105.55 | 105.55 | 105.55 | 0 | -0.06(-0.06%) |