Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 111.94 | 113.10 | 111.94 | 112.42 | 1,468,144 | -2.16(-1.88%) |
Sep 27, 2018 | 115.17 | 115.51 | 114.47 | 114.58 | 936,297 | -0.74(-0.64%) |
Sep 26, 2018 | 115.32 | 116.23 | 115.24 | 115.32 | 947,707 | -0.40(-0.35%) |
Sep 25, 2018 | 113.63 | 115.74 | 113.28 | 115.72 | 2,678,033 | +4.18(+3.74%) |
Sep 24, 2018 | 111.45 | 111.97 | 111.03 | 111.55 | 464,721 | +0.37(+0.33%) |
Sep 21, 2018 | 110.78 | 111.90 | 110.51 | 111.18 | 783,141 | +1.38(+1.26%) |
Sep 20, 2018 | 109.46 | 110.08 | 108.99 | 109.80 | 914,108 | +0.58(+0.54%) |
Sep 19, 2018 | 109.05 | 109.50 | 108.80 | 109.22 | 842,888 | -0.72(-0.66%) |
Sep 18, 2018 | 109.01 | 110.36 | 109.00 | 109.94 | 536,921 | +0.45(+0.41%) |
Sep 17, 2018 | 109.98 | 110.26 | 109.42 | 109.49 | 1,959,553 | -1.47(-1.33%) |
Sep 14, 2018 | 110.77 | 111.18 | 110.51 | 110.96 | 469,688 | +0.21(+0.19%) |
Sep 13, 2018 | 111.12 | 111.35 | 110.45 | 110.75 | 791,818 | +0.11(+0.10%) |
Sep 12, 2018 | 110.06 | 110.99 | 109.50 | 110.64 | 716,709 | +1.61(+1.48%) |
Sep 11, 2018 | 107.83 | 109.24 | 107.52 | 109.03 | 432,632 | +0.94(+0.87%) |
Sep 10, 2018 | 107.90 | 108.24 | 107.47 | 108.09 | 583,291 | +1.59(+1.49%) |
Sep 07, 2018 | 105.61 | 106.67 | 105.36 | 106.50 | 622,530 | +1.09(+1.03%) |
Sep 06, 2018 | 105.99 | 106.15 | 104.70 | 105.41 | 676,735 | -0.07(-0.07%) |
Sep 05, 2018 | 107.23 | 107.31 | 105.41 | 105.49 | 944,904 | -2.71(-2.51%) |
Sep 04, 2018 | 107.63 | 108.59 | 107.44 | 108.20 | 1,013,533 | -1.24(-1.14%) |
Aug 31, 2018 | 109.44 | 109.44 | 109.44 | 0 | -1.36(-1.23%) | |
Aug 30, 2018 | 110.66 | 111.41 | 110.48 | 110.81 | 783,740 | -0.75(-0.67%) |
Aug 29, 2018 | 111.60 | 111.93 | 111.44 | 111.56 | 1,639,911 | +0.02(+0.02%) |
Aug 28, 2018 | 111.97 | 111.98 | 111.34 | 111.54 | 540,269 | -0.16(-0.15%) |
Aug 27, 2018 | 111.21 | 111.86 | 110.89 | 111.70 | 431,928 | +1.20(+1.08%) |
Aug 24, 2018 | 109.91 | 110.54 | 109.61 | 110.50 | 355,137 | +1.47(+1.35%) |
Aug 23, 2018 | 109.44 | 109.83 | 108.87 | 109.03 | 574,925 | +0.19(+0.18%) |
Aug 22, 2018 | 108.82 | 108.86 | 108.27 | 108.84 | 908,009 | +1.01(+0.93%) |
Aug 21, 2018 | 107.99 | 108.05 | 107.47 | 107.83 | 466,678 | +0.26(+0.24%) |
Aug 20, 2018 | 107.61 | 107.75 | 107.07 | 107.58 | 818,728 | +0.73(+0.68%) |
Aug 17, 2018 | 105.55 | 106.88 | 105.46 | 106.85 | 512,794 | +0.75(+0.71%) |
Aug 16, 2018 | 105.61 | 106.74 | 105.35 | 106.10 | 960,449 | +2.61(+2.53%) |
Aug 15, 2018 | 103.17 | 103.60 | 102.48 | 103.48 | 1,466,653 | -0.87(-0.83%) |
Aug 14, 2018 | 104.67 | 104.80 | 103.67 | 104.35 | 755,230 | +0.06(+0.06%) |
Aug 13, 2018 | 104.63 | 105.02 | 104.04 | 104.29 | 695,850 | +1.13(+1.10%) |
Aug 10, 2018 | 102.61 | 103.57 | 102.57 | 103.16 | 896,925 | -2.59(-2.45%) |
Aug 09, 2018 | 106.29 | 106.49 | 105.61 | 105.74 | 500,548 | -0.30(-0.28%) |
Aug 08, 2018 | 106.04 | 106.45 | 105.82 | 106.04 | 361,530 | +0.39(+0.37%) |
Aug 07, 2018 | 106.01 | 106.03 | 105.22 | 105.65 | 352,153 | +0.32(+0.30%) |
Aug 06, 2018 | 105.11 | 105.72 | 104.77 | 105.33 | 317,871 | -0.43(-0.41%) |
Aug 03, 2018 | 105.56 | 105.82 | 104.93 | 105.76 | 490,694 | +0.13(+0.12%) |
Aug 02, 2018 | 105.00 | 105.63 | 104.92 | 105.63 | 821,723 | -0.35(-0.33%) |
Aug 01, 2018 | 106.33 | 106.50 | 105.80 | 105.98 | 1,137,154 | -0.08(-0.08%) |
Jul 31, 2018 | 106.84 | 107.04 | 105.83 | 106.06 | 1,491,789 | -0.67(-0.62%) |
Jul 30, 2018 | 108.79 | 108.84 | 106.69 | 106.73 | 775,076 | -2.08(-1.92%) |
Jul 27, 2018 | 110.54 | 110.54 | 108.70 | 108.81 | 868,807 | -0.59(-0.54%) |
Jul 26, 2018 | 109.29 | 110.15 | 109.11 | 109.41 | 1,042,397 | +0.39(+0.36%) |
Jul 25, 2018 | 107.95 | 109.21 | 107.39 | 109.01 | 706,103 | +1.73(+1.61%) |
Jul 24, 2018 | 108.40 | 108.47 | 106.85 | 107.29 | 807,992 | +0.52(+0.49%) |
Jul 23, 2018 | 107.07 | 107.07 | 106.33 | 106.77 | 783,373 | +0.38(+0.35%) |
Jul 20, 2018 | 106.98 | 107.23 | 106.19 | 106.39 | 1,587,845 | -0.92(-0.86%) |
Jul 19, 2018 | 107.93 | 108.56 | 106.83 | 107.31 | 1,521,322 | -4.16(-3.73%) |
Jul 18, 2018 | 111.19 | 112.19 | 110.84 | 111.47 | 1,902,450 | +0.29(+0.26%) |
Jul 17, 2018 | 109.42 | 111.43 | 109.39 | 111.18 | 811,460 | +0.98(+0.89%) |
Jul 16, 2018 | 109.75 | 110.41 | 109.74 | 110.20 | 1,587,297 | +0.60(+0.55%) |
Jul 13, 2018 | 109.21 | 109.66 | 108.82 | 109.60 | 879,884 | +0.43(+0.39%) |
Jul 12, 2018 | 107.95 | 109.29 | 107.95 | 109.17 | 826,413 | +1.48(+1.37%) |
Jul 11, 2018 | 107.51 | 108.27 | 107.38 | 107.69 | 715,708 | -1.69(-1.55%) |
Jul 10, 2018 | 109.00 | 109.80 | 109.00 | 109.38 | 560,121 | +0.27(+0.24%) |
Jul 09, 2018 | 109.18 | 109.18 | 108.36 | 109.11 | 884,901 | +2.06(+1.92%) |
Jul 06, 2018 | 106.46 | 107.11 | 106.25 | 107.06 | 944,950 | +0.62(+0.58%) |
Jul 05, 2018 | 105.69 | 106.55 | 105.36 | 106.44 | 981,209 | +1.16(+1.10%) |
Jul 03, 2018 | 105.28 | 105.28 | 105.28 | 0 | -0.13(-0.12%) |