Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 109.71 | 110.05 | 109.44 | 109.75 | 4,554,691 | -0.21(-0.19%) |
Sep 27, 2018 | 110.33 | 110.60 | 109.71 | 109.96 | 4,788,575 | -0.08(-0.07%) |
Sep 26, 2018 | 110.61 | 111.30 | 109.84 | 110.03 | 10,198,422 | +1.96(+1.81%) |
Sep 25, 2018 | 108.80 | 109.16 | 107.68 | 108.08 | 6,056,157 | -0.81(-0.75%) |
Sep 24, 2018 | 109.67 | 109.74 | 108.47 | 108.89 | 5,875,594 | -0.96(-0.87%) |
Sep 21, 2018 | 109.94 | 110.75 | 109.40 | 109.85 | 27,484,668 | +0.14(+0.13%) |
Sep 20, 2018 | 108.56 | 109.87 | 108.46 | 109.70 | 8,200,961 | +1.52(+1.40%) |
Sep 19, 2018 | 107.87 | 108.84 | 107.58 | 108.19 | 5,850,653 | +0.36(+0.34%) |
Sep 18, 2018 | 107.24 | 108.13 | 107.03 | 107.82 | 5,000,964 | +0.45(+0.42%) |
Sep 17, 2018 | 107.73 | 108.19 | 107.25 | 107.37 | 4,893,868 | -0.28(-0.26%) |
Sep 14, 2018 | 108.03 | 108.36 | 107.26 | 107.66 | 4,756,405 | -0.45(-0.42%) |
Sep 13, 2018 | 106.94 | 108.14 | 106.78 | 108.11 | 7,345,927 | +1.73(+1.62%) |
Sep 12, 2018 | 106.23 | 107.40 | 105.99 | 106.38 | 6,209,435 | +0.06(+0.05%) |
Sep 11, 2018 | 105.96 | 106.68 | 105.42 | 106.32 | 4,649,863 | +0.61(+0.58%) |
Sep 10, 2018 | 106.40 | 106.91 | 105.64 | 105.71 | 4,985,389 | +0.14(+0.14%) |
Sep 07, 2018 | 105.92 | 106.33 | 105.33 | 105.56 | 6,466,292 | -0.68(-0.64%) |
Sep 06, 2018 | 106.60 | 107.17 | 105.63 | 106.25 | 5,854,165 | -0.20(-0.18%) |
Sep 05, 2018 | 105.38 | 106.51 | 105.27 | 106.44 | 4,307,839 | +0.71(+0.67%) |
Sep 04, 2018 | 105.95 | 106.10 | 105.10 | 105.73 | 4,582,581 | -0.58(-0.55%) |
Aug 31, 2018 | 106.31 | 106.31 | 106.31 | 0 | +0.40(+0.38%) | |
Aug 30, 2018 | 106.71 | 106.91 | 105.42 | 105.91 | 4,602,459 | -1.17(-1.09%) |
Aug 29, 2018 | 106.59 | 107.36 | 106.40 | 107.08 | 4,345,294 | +0.69(+0.65%) |
Aug 28, 2018 | 106.65 | 106.68 | 106.10 | 106.39 | 3,383,023 | -0.07(-0.07%) |
Aug 27, 2018 | 106.65 | 107.14 | 106.34 | 106.47 | 4,810,699 | +0.47(+0.45%) |
Aug 24, 2018 | 105.57 | 106.03 | 105.14 | 105.99 | 3,825,957 | +0.49(+0.46%) |
Aug 23, 2018 | 105.27 | 105.61 | 105.06 | 105.51 | 3,059,612 | +0.09(+0.09%) |
Aug 22, 2018 | 105.97 | 106.08 | 105.38 | 105.41 | 3,291,572 | -0.53(-0.50%) |
Aug 21, 2018 | 106.69 | 106.78 | 105.88 | 105.94 | 4,279,678 | -0.39(-0.37%) |
Aug 20, 2018 | 106.23 | 106.81 | 106.07 | 106.33 | 3,444,097 | +0.33(+0.31%) |
Aug 17, 2018 | 105.09 | 106.25 | 105.01 | 106.01 | 3,690,929 | +0.52(+0.49%) |
Aug 16, 2018 | 104.78 | 105.73 | 104.78 | 105.48 | 7,234,815 | +1.04(+0.99%) |
Aug 15, 2018 | 103.46 | 104.51 | 103.06 | 104.45 | 5,843,755 | +0.40(+0.38%) |
Aug 14, 2018 | 103.79 | 104.38 | 103.74 | 104.05 | 3,940,600 | +0.47(+0.46%) |
Aug 13, 2018 | 104.62 | 104.73 | 103.44 | 103.58 | 3,938,721 | -1.29(-1.23%) |
Aug 10, 2018 | 104.88 | 105.29 | 104.42 | 104.86 | 4,137,760 | -0.21(-0.20%) |
Aug 09, 2018 | 105.62 | 105.92 | 105.04 | 105.07 | 4,262,321 | -0.40(-0.38%) |
Aug 08, 2018 | 105.79 | 105.86 | 105.00 | 105.47 | 4,987,795 | -0.09(-0.08%) |
Aug 07, 2018 | 105.30 | 106.01 | 105.08 | 105.56 | 4,882,343 | +0.70(+0.67%) |
Aug 06, 2018 | 105.51 | 105.69 | 104.52 | 104.85 | 5,450,298 | -1.20(-1.13%) |
Aug 03, 2018 | 102.85 | 106.21 | 102.68 | 106.05 | 11,216,232 | +3.40(+3.32%) |
Aug 02, 2018 | 102.58 | 102.94 | 102.20 | 102.65 | 5,349,902 | -0.39(-0.38%) |
Aug 01, 2018 | 103.94 | 104.25 | 102.92 | 103.04 | 4,717,920 | -1.03(-0.99%) |
Jul 31, 2018 | 104.64 | 104.69 | 103.51 | 104.06 | 7,624,355 | -0.40(-0.38%) |
Jul 30, 2018 | 103.97 | 105.00 | 103.89 | 104.47 | 5,025,276 | +0.24(+0.23%) |
Jul 27, 2018 | 105.47 | 105.65 | 103.87 | 104.22 | 5,222,125 | -1.12(-1.06%) |
Jul 26, 2018 | 105.86 | 107.18 | 105.28 | 105.34 | 6,652,778 | +0.06(+0.06%) |
Jul 25, 2018 | 104.84 | 105.30 | 104.47 | 105.28 | 5,058,943 | +0.17(+0.16%) |
Jul 24, 2018 | 105.33 | 105.58 | 104.77 | 105.10 | 5,419,918 | +0.49(+0.47%) |
Jul 23, 2018 | 105.08 | 105.33 | 104.12 | 104.62 | 5,427,066 | -0.47(-0.44%) |
Jul 20, 2018 | 106.68 | 106.89 | 105.02 | 105.08 | 8,935,622 | -2.08(-1.94%) |
Jul 19, 2018 | 106.16 | 108.06 | 105.73 | 107.16 | 20,410,712 | +3.39(+3.27%) |
Jul 18, 2018 | 103.04 | 103.97 | 102.49 | 103.77 | 9,642,619 | +0.74(+0.72%) |
Jul 17, 2018 | 103.93 | 104.11 | 102.92 | 103.03 | 7,098,295 | -1.41(-1.35%) |
Jul 16, 2018 | 104.59 | 104.68 | 103.55 | 104.44 | 4,830,865 | -0.32(-0.30%) |
Jul 13, 2018 | 105.15 | 105.53 | 104.69 | 104.76 | 4,272,346 | -0.39(-0.38%) |
Jul 12, 2018 | 105.43 | 104.64 | 105.15 | 4,342,210 | +1.08(+1.04%) | |
Jul 11, 2018 | 103.39 | 104.97 | 103.39 | 104.07 | 4,910,106 | +0.16(+0.16%) |
Jul 10, 2018 | 103.76 | 104.54 | 103.58 | 103.91 | 5,257,611 | +0.23(+0.22%) |
Jul 09, 2018 | 102.38 | 103.91 | 102.30 | 103.67 | 5,436,696 | +1.37(+1.34%) |
Jul 06, 2018 | 101.62 | 102.63 | 101.36 | 102.30 | 4,053,394 | +0.75(+0.74%) |
Jul 05, 2018 | 101.55 | 100.47 | 101.55 | 5,190,491 | +1.34(+1.33%) | |
Jul 03, 2018 | 100.21 | 100.21 | 100.21 | 0 | -0.21(-0.21%) |