Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 103.16 | 103.21 | 102.60 | 102.65 | 14,632,119 | -0.27(-0.26%) |
Sep 27, 2018 | 102.62 | 102.98 | 102.50 | 102.92 | 6,578,869 | +0.07(+0.07%) |
Sep 26, 2018 | 102.35 | 102.92 | 102.11 | 102.85 | 10,867,857 | +0.72(+0.70%) |
Sep 25, 2018 | 101.96 | 102.18 | 101.89 | 102.13 | 7,598,247 | -0.10(-0.10%) |
Sep 24, 2018 | 102.18 | 102.65 | 102.17 | 102.24 | 6,289,764 | -0.26(-0.26%) |
Sep 21, 2018 | 102.30 | 102.65 | 102.27 | 102.50 | 7,053,239 | -0.04(-0.04%) |
Sep 20, 2018 | 102.04 | 102.67 | 101.95 | 102.54 | 9,890,535 | +0.47(+0.46%) |
Sep 19, 2018 | 102.51 | 102.51 | 101.70 | 102.07 | 15,285,534 | -0.61(-0.60%) |
Sep 18, 2018 | 103.34 | 103.35 | 102.55 | 102.68 | 11,632,690 | -1.08(-1.05%) |
Sep 17, 2018 | 103.44 | 104.00 | 103.39 | 103.77 | 6,206,870 | +0.00(+0.00%) |
Sep 14, 2018 | 103.65 | 104.08 | 103.55 | 103.77 | 6,374,169 | -0.50(-0.48%) |
Sep 13, 2018 | 104.46 | 104.66 | 104.14 | 104.27 | 5,521,484 | +0.16(+0.15%) |
Sep 12, 2018 | 104.21 | 104.31 | 104.08 | 104.11 | 3,824,010 | +0.25(+0.24%) |
Sep 11, 2018 | 104.23 | 104.31 | 103.81 | 103.86 | 6,214,936 | -0.80(-0.76%) |
Sep 10, 2018 | 104.31 | 104.69 | 104.31 | 104.66 | 7,296,069 | +0.39(+0.37%) |
Sep 07, 2018 | 104.45 | 104.51 | 104.15 | 104.28 | 12,809,801 | -0.89(-0.85%) |
Sep 06, 2018 | 104.83 | 105.39 | 104.77 | 105.17 | 10,928,702 | +0.38(+0.37%) |
Sep 05, 2018 | 104.83 | 104.95 | 104.64 | 104.78 | 10,764,856 | -0.28(-0.27%) |
Sep 04, 2018 | 105.00 | 105.12 | 104.82 | 105.06 | 20,956,536 | -0.61(-0.57%) |
Aug 31, 2018 | 105.67 | 105.67 | 105.67 | 0 | -0.25(-0.24%) | |
Aug 30, 2018 | 105.94 | 106.08 | 105.74 | 105.92 | 6,071,909 | +0.23(+0.21%) |
Aug 29, 2018 | 105.62 | 105.80 | 105.34 | 105.69 | 6,427,398 | +0.14(+0.13%) |
Aug 28, 2018 | 105.67 | 105.75 | 105.39 | 105.55 | 5,644,211 | -0.64(-0.60%) |
Aug 27, 2018 | 106.36 | 106.43 | 106.13 | 106.19 | 7,336,632 | -0.61(-0.57%) |
Aug 24, 2018 | 106.22 | 106.84 | 106.10 | 106.80 | 6,975,602 | +0.21(+0.20%) |
Aug 23, 2018 | 106.55 | 106.66 | 106.36 | 106.59 | 6,101,558 | +0.17(+0.16%) |
Aug 22, 2018 | 106.55 | 106.59 | 106.18 | 106.43 | 6,079,620 | +0.42(+0.40%) |
Aug 21, 2018 | 106.00 | 106.14 | 105.74 | 106.01 | 5,375,607 | -0.36(-0.34%) |
Aug 20, 2018 | 106.23 | 106.47 | 106.15 | 106.36 | 6,416,467 | +0.71(+0.67%) |
Aug 17, 2018 | 105.75 | 106.02 | 105.46 | 105.66 | 4,050,638 | +0.13(+0.12%) |
Aug 16, 2018 | 105.51 | 105.61 | 105.05 | 105.53 | 6,183,571 | -0.01(-0.01%) |
Aug 15, 2018 | 105.38 | 105.79 | 105.30 | 105.53 | 8,759,190 | +0.61(+0.58%) |
Aug 14, 2018 | 105.27 | 105.29 | 104.83 | 104.92 | 4,867,857 | -0.23(-0.22%) |
Aug 13, 2018 | 105.02 | 105.41 | 104.98 | 105.16 | 9,072,256 | -0.22(-0.21%) |
Aug 10, 2018 | 105.12 | 105.72 | 105.05 | 105.38 | 9,684,501 | +0.76(+0.73%) |
Aug 09, 2018 | 104.13 | 104.65 | 104.03 | 104.62 | 8,180,204 | +0.87(+0.84%) |
Aug 08, 2018 | 103.63 | 103.95 | 103.59 | 103.75 | 6,459,168 | +0.11(+0.10%) |
Aug 07, 2018 | 103.95 | 104.02 | 103.55 | 103.64 | 6,122,298 | -0.54(-0.52%) |
Aug 06, 2018 | 104.40 | 104.66 | 104.16 | 104.18 | 4,809,326 | +0.06(+0.06%) |
Aug 03, 2018 | 103.78 | 104.18 | 103.76 | 104.12 | 7,056,098 | +0.52(+0.50%) |
Aug 02, 2018 | 103.60 | 103.70 | 103.32 | 103.61 | 5,096,592 | +0.15(+0.14%) |
Aug 01, 2018 | 103.30 | 103.78 | 103.12 | 103.46 | 15,243,235 | -0.85(-0.81%) |
Jul 31, 2018 | 104.39 | 104.45 | 104.18 | 104.31 | 7,799,349 | +0.57(+0.55%) |
Jul 30, 2018 | 103.69 | 104.05 | 103.67 | 103.74 | 8,160,301 | -0.36(-0.34%) |
Jul 27, 2018 | 104.44 | 104.45 | 104.05 | 104.10 | 5,212,318 | +0.17(+0.17%) |
Jul 26, 2018 | 104.31 | 104.46 | 103.84 | 103.92 | 7,825,960 | -0.20(-0.19%) |
Jul 25, 2018 | 104.79 | 103.92 | 104.12 | 8,443,913 | -0.17(-0.16%) | |
Jul 24, 2018 | 103.94 | 104.41 | 103.82 | 104.29 | 10,389,626 | +0.36(+0.34%) |
Jul 23, 2018 | 104.90 | 104.90 | 103.85 | 103.93 | 13,279,644 | -1.30(-1.23%) |
Jul 20, 2018 | 105.94 | 105.95 | 105.18 | 105.23 | 12,014,833 | -1.31(-1.23%) |
Jul 19, 2018 | 106.14 | 106.70 | 106.11 | 106.54 | 7,076,839 | +0.67(+0.63%) |
Jul 18, 2018 | 106.33 | 106.34 | 105.78 | 105.87 | 7,264,150 | -0.43(-0.40%) |
Jul 17, 2018 | 106.56 | 106.65 | 106.22 | 106.29 | 4,319,890 | -0.20(-0.19%) |
Jul 16, 2018 | 106.49 | 106.56 | 106.00 | 106.49 | 6,331,324 | -0.45(-0.42%) |
Jul 13, 2018 | 106.84 | 107.07 | 106.72 | 106.94 | 4,680,953 | +0.27(+0.25%) |
Jul 12, 2018 | 106.46 | 106.72 | 106.43 | 106.67 | 5,536,769 | -0.01(-0.01%) |
Jul 11, 2018 | 106.70 | 106.79 | 106.39 | 106.68 | 7,882,914 | +0.41(+0.38%) |
Jul 10, 2018 | 106.20 | 106.42 | 106.14 | 106.27 | 6,600,399 | -0.01(-0.01%) |
Jul 09, 2018 | 106.37 | 106.49 | 106.22 | 106.28 | 6,831,261 | -0.69(-0.64%) |
Jul 06, 2018 | 106.96 | 107.11 | 106.73 | 106.96 | 5,370,576 | +0.35(+0.33%) |
Jul 05, 2018 | 106.36 | 106.77 | 106.32 | 106.61 | 4,430,079 | +0.30(+0.29%) |
Jul 03, 2018 | 106.31 | 106.31 | 106.31 | 0 | +0.57(+0.54%) |