Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2018 | 113.73 | 113.83 | 113.70 | 113.80 | 4,242 | +0.12(+0.11%) |
Sep 28, 2018 | 113.37 | 113.70 | 113.32 | 113.68 | 119,968 | +0.27(+0.24%) |
Sep 27, 2018 | 113.37 | 113.42 | 113.36 | 113.41 | 7,534 | +0.66(+0.59%) |
Sep 26, 2018 | 112.72 | 112.77 | 112.62 | 112.75 | 7,805 | -0.24(-0.21%) |
Sep 25, 2018 | 112.97 | 113.00 | 112.89 | 112.99 | 7,455 | +0.20(+0.18%) |
Sep 24, 2018 | 112.81 | 112.83 | 112.75 | 112.79 | 10,521 | +0.28(+0.25%) |
Sep 23, 2018 | 112.27 | 112.57 | 112.27 | 112.51 | 2,894 | -0.05(-0.04%) |
Sep 21, 2018 | 112.48 | 112.87 | 112.42 | 112.56 | 112,223 | +0.11(+0.10%) |
Sep 20, 2018 | 112.48 | 112.50 | 112.42 | 112.45 | 11,299 | +0.16(+0.14%) |
Sep 19, 2018 | 112.28 | 112.32 | 112.20 | 112.29 | 22,641 | -0.04(-0.04%) |
Sep 18, 2018 | 112.36 | 112.38 | 112.32 | 112.33 | 5,658 | +0.62(+0.55%) |
Sep 17, 2018 | 111.84 | 111.86 | 111.67 | 111.71 | 10,710 | -0.28(-0.25%) |
Sep 16, 2018 | 112.03 | 112.04 | 111.94 | 111.99 | 3,089 | -0.04(-0.03%) |
Sep 14, 2018 | 111.92 | 112.17 | 111.75 | 112.03 | 116,568 | +0.05(+0.05%) |
Sep 13, 2018 | 111.92 | 112.06 | 111.89 | 111.97 | 12,541 | +0.74(+0.66%) |
Sep 12, 2018 | 111.26 | 111.28 | 111.12 | 111.24 | 15,513 | -0.37(-0.33%) |
Sep 11, 2018 | 111.62 | 111.65 | 111.55 | 111.61 | 7,079 | +0.49(+0.44%) |
Sep 10, 2018 | 111.11 | 111.14 | 111.06 | 111.12 | 3,575 | +0.21(+0.19%) |
Sep 09, 2018 | 110.93 | 111.08 | 110.91 | 110.91 | 3,773 | -0.06(-0.06%) |
Sep 07, 2018 | 110.73 | 111.24 | 110.38 | 110.97 | 161,123 | +0.33(+0.30%) |
Sep 06, 2018 | 110.73 | 110.74 | 110.64 | 110.65 | 11,170 | -0.84(-0.75%) |
Sep 05, 2018 | 111.53 | 111.53 | 111.45 | 111.49 | 11,300 | +0.01(+0.01%) |
Sep 04, 2018 | 111.40 | 111.50 | 111.31 | 111.47 | 19,516 | +0.40(+0.36%) |
Sep 03, 2018 | 111.05 | 111.10 | 111.01 | 111.08 | 9,067 | -0.08(-0.07%) |
Sep 02, 2018 | 111.02 | 111.18 | 111.02 | 111.15 | 7,339 | +0.15(+0.13%) |
Aug 31, 2018 | 110.96 | 111.13 | 110.68 | 111.01 | 137,386 | -0.01(-0.01%) |
Aug 30, 2018 | 110.96 | 111.05 | 110.96 | 111.02 | 15,308 | -0.69(-0.62%) |
Aug 29, 2018 | 111.69 | 111.75 | 111.62 | 111.70 | 9,611 | +0.52(+0.47%) |
Aug 28, 2018 | 111.19 | 111.21 | 111.11 | 111.18 | 15,054 | +0.05(+0.04%) |
Aug 27, 2018 | 111.08 | 111.17 | 110.98 | 111.14 | 20,099 | -0.11(-0.10%) |
Aug 26, 2018 | 111.23 | 111.33 | 111.22 | 111.25 | 3,594 | +0.04(+0.04%) |
Aug 24, 2018 | 111.28 | 111.48 | 111.10 | 111.21 | 123,969 | -0.13(-0.12%) |
Aug 23, 2018 | 111.28 | 111.39 | 111.22 | 111.33 | 21,532 | +0.79(+0.71%) |
Aug 22, 2018 | 110.56 | 110.58 | 110.52 | 110.55 | 11,071 | +0.50(+0.45%) |
Aug 21, 2018 | 110.24 | 110.27 | 110.04 | 110.05 | 18,879 | +0.11(+0.10%) |
Aug 20, 2018 | 110.06 | 110.10 | 109.91 | 109.95 | 17,190 | -0.59(-0.53%) |
Aug 19, 2018 | 110.53 | 110.58 | 110.50 | 110.54 | 4,865 | +0.05(+0.05%) |
Aug 17, 2018 | 110.89 | 111.05 | 110.31 | 110.48 | 136,183 | -0.47(-0.42%) |
Aug 16, 2018 | 110.89 | 110.98 | 110.75 | 110.95 | 18,148 | +0.34(+0.30%) |
Aug 15, 2018 | 110.74 | 110.74 | 110.61 | 110.61 | 23,234 | -0.58(-0.52%) |
Aug 14, 2018 | 111.12 | 111.23 | 111.11 | 111.20 | 15,020 | +0.53(+0.48%) |
Aug 13, 2018 | 110.72 | 110.76 | 110.62 | 110.66 | 16,389 | +0.02(+0.02%) |
Aug 12, 2018 | 110.37 | 110.74 | 110.37 | 110.64 | 8,583 | -0.16(-0.15%) |
Aug 10, 2018 | 111.08 | 111.17 | 110.54 | 110.81 | 197,561 | -0.33(-0.30%) |
Aug 09, 2018 | 111.08 | 111.17 | 111.05 | 111.14 | 11,657 | +0.21(+0.19%) |
Aug 08, 2018 | 110.99 | 111.00 | 110.86 | 110.93 | 12,357 | -0.41(-0.37%) |
Aug 07, 2018 | 111.37 | 111.40 | 111.33 | 111.34 | 13,717 | -0.00(-0.00%) |
Aug 06, 2018 | 111.39 | 111.41 | 111.33 | 111.34 | 20,075 | +0.11(+0.10%) |
Aug 05, 2018 | 111.16 | 111.26 | 111.15 | 111.24 | 3,777 | +0.01(+0.01%) |
Aug 03, 2018 | 111.65 | 111.84 | 111.10 | 111.23 | 139,983 | -0.40(-0.36%) |
Aug 02, 2018 | 111.65 | 111.66 | 111.59 | 111.63 | 19,509 | +0.02(+0.01%) |
Aug 01, 2018 | 111.71 | 111.72 | 111.61 | 111.61 | 21,355 | -0.14(-0.12%) |
Jul 31, 2018 | 111.85 | 111.89 | 111.70 | 111.75 | 22,904 | +0.73(+0.65%) |
Jul 30, 2018 | 110.99 | 111.08 | 110.98 | 111.03 | 17,837 | +0.03(+0.03%) |
Jul 27, 2018 | 111.00 | 111.00 | 111.00 | 0 | -0.21(-0.19%) | |
Jul 26, 2018 | 111.24 | 111.17 | 111.20 | 0 | +0.29(+0.26%) | |
Jul 25, 2018 | 110.86 | 110.85 | 110.91 | 0 | -0.32(-0.29%) | |
Jul 24, 2018 | 111.25 | 111.21 | 111.23 | 0 | -0.23(-0.21%) | |
Jul 23, 2018 | 111.51 | 111.29 | 111.47 | 0 | +0.26(+0.23%) | |
Jul 22, 2018 | 111.51 | 111.19 | 111.21 | 0 | -0.24(-0.21%) | |
Jul 20, 2018 | 111.47 | 111.47 | 111.44 | 111.44 | 0 | -1.01(-0.90%) |
Jul 19, 2018 | 112.49 | 112.39 | 112.45 | 0 | -0.38(-0.33%) | |
Jul 18, 2018 | 112.87 | 112.81 | 112.83 | 0 | -0.16(-0.14%) | |
Jul 17, 2018 | 113.08 | 112.88 | 112.99 | 0 | +0.62(+0.56%) | |
Jul 16, 2018 | 112.37 | 112.26 | 112.36 | 0 | -0.03(-0.02%) | |
Jul 15, 2018 | 112.34 | 112.42 | 112.33 | 112.39 | 0 | +0.05(+0.04%) |
Jul 13, 2018 | 112.34 | 112.34 | 112.34 | 112.34 | 0 | -0.30(-0.26%) |
Jul 12, 2018 | 112.66 | 112.52 | 112.64 | 0 | +0.70(+0.62%) | |
Jul 11, 2018 | 112.00 | 111.92 | 111.94 | 0 | +1.11(+1.00%) | |
Jul 10, 2018 | 111.03 | 110.79 | 110.82 | 0 | -0.10(-0.09%) | |
Jul 09, 2018 | 110.94 | 110.83 | 110.93 | 0 | +0.47(+0.42%) | |
Jul 08, 2018 | 110.48 | 110.40 | 110.46 | 0 | -0.01(-0.01%) | |
Jul 07, 2018 | 110.46 | 110.47 | 110.46 | 110.47 | 0 | -0.01(-0.01%) |
Jul 06, 2018 | 110.79 | 110.37 | 110.47 | 0 | -0.16(-0.14%) | |
Jul 05, 2018 | 110.70 | 110.66 | 110.63 | 0 | +0.18(+0.16%) | |
Jul 04, 2018 | 110.44 | 110.44 | 110.45 | 0 | -0.05(-0.05%) | |
Jul 03, 2018 | 110.58 | 110.47 | 110.50 | 0 | -0.33(-0.30%) | |
Jul 02, 2018 | 110.90 | 110.82 | 110.83 | 0 | +0.10(+0.09%) |