Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 110.94 | 111.54 | 110.93 | 111.05 | 3,698,493 | -0.09(-0.08%) |
Sep 27, 2018 | 110.79 | 111.43 | 110.61 | 111.15 | 5,604,435 | +0.38(+0.34%) |
Sep 26, 2018 | 110.48 | 111.58 | 110.36 | 110.77 | 7,103,872 | +0.25(+0.23%) |
Sep 25, 2018 | 110.31 | 110.59 | 110.07 | 110.51 | 4,334,893 | +0.47(+0.42%) |
Sep 24, 2018 | 110.40 | 110.40 | 109.64 | 110.05 | 5,110,560 | -0.72(-0.65%) |
Sep 21, 2018 | 111.79 | 111.87 | 110.73 | 110.77 | 8,483,768 | -0.49(-0.44%) |
Sep 20, 2018 | 111.01 | 111.42 | 110.80 | 111.26 | 5,118,546 | +0.76(+0.68%) |
Sep 19, 2018 | 110.60 | 110.77 | 110.04 | 110.50 | 3,359,721 | +0.05(+0.04%) |
Sep 18, 2018 | 109.15 | 110.58 | 109.14 | 110.46 | 3,883,478 | +1.39(+1.27%) |
Sep 17, 2018 | 110.28 | 110.30 | 108.97 | 109.07 | 5,483,174 | -1.37(-1.24%) |
Sep 14, 2018 | 110.85 | 111.06 | 109.98 | 110.44 | 3,285,230 | -0.42(-0.38%) |
Sep 13, 2018 | 111.08 | 111.21 | 110.62 | 110.85 | 4,991,138 | +0.19(+0.17%) |
Sep 12, 2018 | 110.48 | 110.73 | 109.74 | 110.67 | 4,841,199 | +0.21(+0.19%) |
Sep 11, 2018 | 109.34 | 110.53 | 109.15 | 110.46 | 5,174,893 | +0.88(+0.80%) |
Sep 10, 2018 | 109.92 | 109.99 | 109.29 | 109.58 | 4,292,879 | +0.41(+0.37%) |
Sep 07, 2018 | 108.67 | 109.85 | 108.44 | 109.17 | 4,722,512 | -0.01(-0.01%) |
Sep 06, 2018 | 109.78 | 110.12 | 108.70 | 109.18 | 5,920,687 | -0.30(-0.28%) |
Sep 05, 2018 | 110.59 | 110.61 | 109.40 | 109.48 | 7,532,544 | -1.19(-1.08%) |
Sep 04, 2018 | 110.35 | 110.93 | 109.91 | 110.67 | 4,715,126 | +0.21(+0.19%) |
Aug 31, 2018 | 110.47 | 110.47 | 110.47 | 0 | +0.43(+0.39%) | |
Aug 30, 2018 | 110.48 | 110.67 | 109.65 | 110.03 | 4,681,318 | -0.63(-0.57%) |
Aug 29, 2018 | 109.73 | 110.74 | 109.51 | 110.67 | 8,799,691 | +1.23(+1.12%) |
Aug 28, 2018 | 109.50 | 109.58 | 109.05 | 109.44 | 4,033,629 | +0.22(+0.20%) |
Aug 27, 2018 | 109.06 | 109.39 | 108.95 | 109.22 | 3,193,058 | +0.70(+0.64%) |
Aug 24, 2018 | 108.10 | 108.65 | 107.93 | 108.52 | 5,567,878 | +0.63(+0.59%) |
Aug 23, 2018 | 108.08 | 108.47 | 107.69 | 107.89 | 4,228,974 | -0.10(-0.10%) |
Aug 22, 2018 | 107.89 | 108.52 | 107.87 | 107.99 | 2,919,268 | +0.11(+0.11%) |
Aug 21, 2018 | 107.34 | 108.24 | 107.29 | 107.88 | 4,416,476 | +0.85(+0.79%) |
Aug 20, 2018 | 106.63 | 107.08 | 106.34 | 107.03 | 6,954,864 | +0.76(+0.71%) |
Aug 17, 2018 | 106.06 | 106.46 | 105.56 | 106.27 | 3,187,936 | +0.09(+0.09%) |
Aug 16, 2018 | 106.37 | 106.70 | 106.06 | 106.18 | 4,065,507 | +0.52(+0.49%) |
Aug 15, 2018 | 106.41 | 106.41 | 105.03 | 105.66 | 6,618,759 | -1.30(-1.22%) |
Aug 14, 2018 | 106.56 | 107.11 | 106.19 | 106.96 | 4,436,414 | +1.03(+0.97%) |
Aug 13, 2018 | 106.77 | 106.87 | 105.90 | 105.93 | 6,336,003 | -0.54(-0.51%) |
Aug 10, 2018 | 106.77 | 106.97 | 106.20 | 106.47 | 5,236,507 | -0.90(-0.84%) |
Aug 09, 2018 | 106.93 | 107.75 | 106.73 | 107.37 | 5,862,475 | +0.40(+0.37%) |
Aug 08, 2018 | 106.81 | 107.14 | 106.60 | 106.97 | 2,889,206 | +0.11(+0.11%) |
Aug 07, 2018 | 106.58 | 107.01 | 106.38 | 106.86 | 3,409,541 | +0.49(+0.46%) |
Aug 06, 2018 | 105.72 | 106.48 | 105.42 | 106.37 | 3,838,087 | +0.71(+0.67%) |
Aug 03, 2018 | 105.51 | 105.80 | 105.31 | 105.66 | 3,478,653 | +0.36(+0.34%) |
Aug 02, 2018 | 104.09 | 105.38 | 103.93 | 105.30 | 4,617,513 | +0.72(+0.69%) |
Aug 01, 2018 | 105.20 | 105.30 | 104.13 | 104.58 | 5,524,922 | -0.52(-0.49%) |
Jul 31, 2018 | 104.91 | 105.53 | 104.36 | 105.10 | 6,515,978 | +0.49(+0.47%) |
Jul 30, 2018 | 105.46 | 105.63 | 104.32 | 104.61 | 6,951,548 | -0.84(-0.80%) |
Jul 27, 2018 | 107.12 | 107.27 | 104.98 | 105.45 | 6,933,168 | -0.27(-0.26%) |
Jul 26, 2018 | 106.17 | 106.54 | 105.50 | 105.72 | 6,142,538 | -0.56(-0.52%) |
Jul 25, 2018 | 105.22 | 106.32 | 104.90 | 106.28 | 6,637,986 | +0.77(+0.73%) |
Jul 24, 2018 | 106.46 | 106.63 | 105.26 | 105.51 | 5,108,794 | -0.31(-0.29%) |
Jul 23, 2018 | 105.91 | 106.03 | 105.25 | 105.82 | 3,566,838 | -0.11(-0.11%) |
Jul 20, 2018 | 106.41 | 106.58 | 105.89 | 105.93 | 3,529,937 | -0.47(-0.44%) |
Jul 19, 2018 | 106.41 | 107.02 | 106.33 | 106.41 | 3,821,524 | -0.25(-0.23%) |
Jul 18, 2018 | 106.65 | 107.03 | 106.31 | 106.65 | 6,782,104 | -0.07(-0.06%) |
Jul 17, 2018 | 105.51 | 106.95 | 105.29 | 106.72 | 4,310,934 | +0.10(+0.10%) |
Jul 16, 2018 | 106.61 | 106.78 | 106.20 | 106.61 | 3,278,154 | +0.27(+0.25%) |
Jul 13, 2018 | 106.18 | 106.52 | 106.01 | 106.35 | 5,847,919 | +0.24(+0.22%) |
Jul 12, 2018 | 105.81 | 106.20 | 105.35 | 106.11 | 3,085,252 | +0.70(+0.66%) |
Jul 11, 2018 | 105.00 | 105.64 | 104.91 | 105.41 | 4,692,561 | -0.25(-0.23%) |
Jul 10, 2018 | 105.64 | 105.76 | 105.17 | 105.66 | 3,361,805 | +0.23(+0.22%) |
Jul 09, 2018 | 104.84 | 105.45 | 104.61 | 105.43 | 3,949,697 | +1.25(+1.20%) |
Jul 06, 2018 | 103.41 | 104.34 | 103.17 | 104.19 | 5,489,352 | +0.81(+0.79%) |
Jul 05, 2018 | 103.46 | 103.55 | 102.54 | 103.37 | 4,010,997 | +0.51(+0.50%) |
Jul 03, 2018 | 102.86 | 102.86 | 102.86 | 0 | -0.52(-0.50%) |