Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 111.97 | 113.13 | 111.97 | 112.45 | 1,467,760 | -2.16(-1.88%) |
Sep 27, 2018 | 115.20 | 115.54 | 114.50 | 114.61 | 936,052 | -0.74(-0.64%) |
Sep 26, 2018 | 115.35 | 116.26 | 115.27 | 115.35 | 947,459 | -0.40(-0.35%) |
Sep 25, 2018 | 113.66 | 115.77 | 113.31 | 115.75 | 2,677,333 | +4.18(+3.74%) |
Sep 24, 2018 | 111.48 | 112.00 | 111.05 | 111.58 | 464,600 | +0.37(+0.33%) |
Sep 21, 2018 | 110.81 | 111.93 | 110.54 | 111.21 | 782,936 | +1.38(+1.26%) |
Sep 20, 2018 | 109.49 | 110.11 | 109.02 | 109.83 | 913,869 | +0.58(+0.54%) |
Sep 19, 2018 | 109.08 | 109.53 | 108.83 | 109.24 | 842,667 | -0.72(-0.66%) |
Sep 18, 2018 | 109.04 | 110.39 | 109.03 | 109.97 | 536,780 | +0.45(+0.41%) |
Sep 17, 2018 | 110.01 | 110.29 | 109.45 | 109.52 | 1,959,040 | -1.47(-1.33%) |
Sep 14, 2018 | 110.80 | 111.21 | 110.54 | 110.99 | 469,565 | +0.21(+0.19%) |
Sep 13, 2018 | 111.16 | 111.38 | 110.48 | 110.78 | 791,611 | +0.11(+0.10%) |
Sep 12, 2018 | 110.09 | 111.02 | 109.53 | 110.67 | 716,521 | +1.61(+1.48%) |
Sep 11, 2018 | 107.86 | 109.27 | 107.54 | 109.06 | 432,519 | +0.94(+0.87%) |
Sep 10, 2018 | 107.93 | 108.27 | 107.50 | 108.12 | 583,139 | +1.59(+1.49%) |
Sep 07, 2018 | 105.64 | 106.69 | 105.39 | 106.53 | 622,368 | +1.09(+1.03%) |
Sep 06, 2018 | 106.02 | 106.18 | 104.73 | 105.44 | 676,558 | -0.07(-0.07%) |
Sep 05, 2018 | 107.26 | 107.33 | 105.44 | 105.51 | 944,657 | -2.72(-2.51%) |
Sep 04, 2018 | 107.66 | 108.62 | 107.47 | 108.23 | 1,013,268 | -1.24(-1.14%) |
Aug 31, 2018 | 109.47 | 109.47 | 109.47 | 0 | -1.36(-1.23%) | |
Aug 30, 2018 | 110.69 | 111.44 | 110.51 | 110.83 | 783,535 | -0.75(-0.67%) |
Aug 29, 2018 | 111.63 | 111.96 | 111.47 | 111.58 | 1,639,482 | +0.02(+0.02%) |
Aug 28, 2018 | 112.00 | 112.01 | 111.37 | 111.57 | 540,127 | -0.16(-0.15%) |
Aug 27, 2018 | 111.24 | 111.89 | 110.92 | 111.73 | 431,815 | +1.20(+1.08%) |
Aug 24, 2018 | 109.94 | 110.57 | 109.64 | 110.53 | 355,045 | +1.47(+1.35%) |
Aug 23, 2018 | 109.47 | 109.86 | 108.90 | 109.06 | 574,774 | +0.19(+0.18%) |
Aug 22, 2018 | 108.85 | 108.89 | 108.29 | 108.87 | 907,772 | +1.01(+0.93%) |
Aug 21, 2018 | 108.02 | 108.07 | 107.50 | 107.86 | 466,556 | +0.26(+0.24%) |
Aug 20, 2018 | 107.64 | 107.78 | 107.09 | 107.61 | 818,514 | +0.73(+0.68%) |
Aug 17, 2018 | 105.58 | 106.90 | 105.49 | 106.88 | 512,660 | +0.75(+0.71%) |
Aug 16, 2018 | 105.63 | 106.77 | 105.38 | 106.13 | 960,197 | +2.62(+2.53%) |
Aug 15, 2018 | 103.20 | 103.63 | 102.51 | 103.51 | 1,466,269 | -0.87(-0.83%) |
Aug 14, 2018 | 104.70 | 104.83 | 103.69 | 104.38 | 755,033 | +0.06(+0.06%) |
Aug 13, 2018 | 104.65 | 105.05 | 104.07 | 104.32 | 695,668 | +1.13(+1.10%) |
Aug 10, 2018 | 102.63 | 103.59 | 102.60 | 103.18 | 896,691 | -2.59(-2.45%) |
Aug 09, 2018 | 106.32 | 106.52 | 105.63 | 105.77 | 500,417 | -0.30(-0.28%) |
Aug 08, 2018 | 106.07 | 106.48 | 105.85 | 106.07 | 361,436 | +0.39(+0.37%) |
Aug 07, 2018 | 106.03 | 106.05 | 105.25 | 105.68 | 352,061 | +0.32(+0.30%) |
Aug 06, 2018 | 105.14 | 105.74 | 104.80 | 105.36 | 317,788 | -0.43(-0.41%) |
Aug 03, 2018 | 105.59 | 105.85 | 104.96 | 105.79 | 490,566 | +0.13(+0.12%) |
Aug 02, 2018 | 105.03 | 105.66 | 104.95 | 105.66 | 821,508 | -0.35(-0.33%) |
Aug 01, 2018 | 106.36 | 106.53 | 105.82 | 106.01 | 1,136,857 | -0.08(-0.08%) |
Jul 31, 2018 | 106.87 | 107.07 | 105.86 | 106.09 | 1,491,399 | -0.67(-0.62%) |
Jul 30, 2018 | 108.81 | 108.87 | 106.72 | 106.76 | 774,873 | -2.08(-1.91%) |
Jul 27, 2018 | 110.57 | 110.57 | 108.73 | 108.84 | 868,580 | -0.60(-0.54%) |
Jul 26, 2018 | 109.32 | 110.18 | 109.13 | 109.44 | 1,042,125 | +0.39(+0.36%) |
Jul 25, 2018 | 107.98 | 109.23 | 107.42 | 109.04 | 705,918 | +1.73(+1.61%) |
Jul 24, 2018 | 108.43 | 108.50 | 106.88 | 107.31 | 807,781 | +0.52(+0.49%) |
Jul 23, 2018 | 107.09 | 107.09 | 106.36 | 106.79 | 783,168 | +0.38(+0.35%) |
Jul 20, 2018 | 107.01 | 107.26 | 106.22 | 106.42 | 1,587,430 | -0.92(-0.86%) |
Jul 19, 2018 | 107.95 | 108.58 | 106.86 | 107.34 | 1,520,924 | -4.16(-3.73%) |
Jul 18, 2018 | 111.22 | 112.22 | 110.87 | 111.50 | 1,901,953 | +0.29(+0.26%) |
Jul 17, 2018 | 109.45 | 111.46 | 109.42 | 111.21 | 811,248 | +0.98(+0.89%) |
Jul 16, 2018 | 109.77 | 110.44 | 109.77 | 110.23 | 1,586,882 | +0.60(+0.55%) |
Jul 13, 2018 | 109.23 | 109.69 | 108.85 | 109.63 | 879,654 | +0.43(+0.39%) |
Jul 12, 2018 | 107.98 | 109.32 | 107.98 | 109.20 | 826,197 | +1.48(+1.37%) |
Jul 11, 2018 | 107.53 | 108.30 | 107.41 | 107.72 | 715,520 | -1.69(-1.55%) |
Jul 10, 2018 | 109.03 | 109.83 | 109.03 | 109.41 | 559,974 | +0.27(+0.24%) |
Jul 09, 2018 | 109.21 | 109.21 | 108.38 | 109.14 | 884,670 | +2.06(+1.92%) |
Jul 06, 2018 | 106.49 | 107.14 | 106.27 | 107.09 | 944,703 | +0.62(+0.58%) |
Jul 05, 2018 | 105.72 | 106.57 | 105.39 | 106.46 | 980,952 | +1.16(+1.10%) |
Jul 03, 2018 | 105.30 | 105.30 | 105.30 | 0 | -0.13(-0.12%) |