Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 110.80 | 111.14 | 110.53 | 110.83 | 4,509,921 | -0.21(-0.19%) |
Sep 27, 2018 | 111.42 | 111.70 | 110.80 | 111.05 | 4,741,506 | -0.08(-0.07%) |
Sep 26, 2018 | 111.71 | 112.40 | 110.93 | 111.13 | 10,098,178 | +1.98(+1.81%) |
Sep 25, 2018 | 109.88 | 110.25 | 108.75 | 109.15 | 5,996,629 | -0.82(-0.75%) |
Sep 24, 2018 | 110.75 | 110.83 | 109.55 | 109.97 | 5,817,841 | -0.97(-0.87%) |
Sep 21, 2018 | 111.03 | 111.85 | 110.49 | 110.94 | 27,214,512 | +0.15(+0.13%) |
Sep 20, 2018 | 109.64 | 110.96 | 109.54 | 110.79 | 8,120,351 | +1.53(+1.40%) |
Sep 19, 2018 | 108.94 | 109.92 | 108.65 | 109.26 | 5,793,144 | +0.37(+0.34%) |
Sep 18, 2018 | 108.31 | 109.20 | 108.09 | 108.89 | 4,951,808 | +0.45(+0.42%) |
Sep 17, 2018 | 108.80 | 109.27 | 108.31 | 108.44 | 4,845,765 | -0.29(-0.26%) |
Sep 14, 2018 | 109.11 | 109.44 | 108.32 | 108.72 | 4,709,653 | -0.45(-0.42%) |
Sep 13, 2018 | 108.00 | 109.22 | 107.84 | 109.18 | 7,273,721 | +1.74(+1.62%) |
Sep 12, 2018 | 107.29 | 108.47 | 107.04 | 107.43 | 6,148,400 | +0.06(+0.05%) |
Sep 11, 2018 | 107.02 | 107.74 | 106.47 | 107.38 | 4,604,158 | +0.62(+0.58%) |
Sep 10, 2018 | 107.45 | 107.97 | 106.69 | 106.76 | 4,936,386 | +0.15(+0.14%) |
Sep 07, 2018 | 106.97 | 107.38 | 106.37 | 106.61 | 6,402,732 | -0.69(-0.64%) |
Sep 06, 2018 | 107.66 | 108.23 | 106.68 | 107.30 | 5,796,622 | -0.20(-0.18%) |
Sep 05, 2018 | 106.42 | 107.56 | 106.32 | 107.50 | 4,265,496 | +0.72(+0.67%) |
Sep 04, 2018 | 107.00 | 107.16 | 106.14 | 106.78 | 4,537,537 | -0.59(-0.55%) |
Aug 31, 2018 | 107.37 | 107.37 | 107.37 | 0 | +0.40(+0.38%) | |
Aug 30, 2018 | 107.77 | 107.97 | 106.47 | 106.96 | 4,557,220 | -1.18(-1.09%) |
Aug 29, 2018 | 107.65 | 108.43 | 107.45 | 108.14 | 4,302,582 | +0.70(+0.65%) |
Aug 28, 2018 | 107.71 | 107.74 | 107.16 | 107.45 | 3,349,770 | -0.07(-0.07%) |
Aug 27, 2018 | 107.70 | 108.20 | 107.40 | 107.52 | 4,763,412 | +0.48(+0.44%) |
Aug 24, 2018 | 106.62 | 107.08 | 106.19 | 107.05 | 3,788,350 | +0.49(+0.46%) |
Aug 23, 2018 | 106.31 | 106.66 | 106.10 | 106.55 | 3,029,538 | +0.09(+0.09%) |
Aug 22, 2018 | 107.02 | 107.13 | 106.42 | 106.46 | 3,259,218 | -0.53(-0.50%) |
Aug 21, 2018 | 107.75 | 107.84 | 106.94 | 106.99 | 4,237,611 | -0.39(-0.37%) |
Aug 20, 2018 | 107.29 | 107.87 | 107.13 | 107.39 | 3,410,243 | +0.33(+0.31%) |
Aug 17, 2018 | 106.13 | 107.30 | 106.06 | 107.06 | 3,654,650 | +0.53(+0.50%) |
Aug 16, 2018 | 105.82 | 106.78 | 105.82 | 106.53 | 7,163,701 | +1.05(+0.99%) |
Aug 15, 2018 | 104.49 | 105.55 | 104.08 | 105.48 | 5,786,315 | +0.40(+0.38%) |
Aug 14, 2018 | 104.82 | 105.42 | 104.77 | 105.08 | 3,901,867 | +0.48(+0.46%) |
Aug 13, 2018 | 105.66 | 105.77 | 104.47 | 104.60 | 3,900,006 | -1.30(-1.23%) |
Aug 10, 2018 | 105.92 | 106.33 | 105.46 | 105.90 | 4,097,088 | -0.21(-0.20%) |
Aug 09, 2018 | 106.67 | 106.97 | 106.08 | 106.11 | 4,220,425 | -0.40(-0.38%) |
Aug 08, 2018 | 106.84 | 106.91 | 106.05 | 106.52 | 4,938,768 | -0.09(-0.08%) |
Aug 07, 2018 | 106.34 | 107.06 | 106.13 | 106.60 | 4,834,353 | +0.71(+0.67%) |
Aug 06, 2018 | 106.56 | 106.74 | 105.56 | 105.89 | 5,396,725 | -1.21(-1.13%) |
Aug 03, 2018 | 103.87 | 107.26 | 103.70 | 107.11 | 11,105,985 | +3.44(+3.32%) |
Aug 02, 2018 | 103.59 | 103.96 | 103.21 | 103.67 | 5,297,317 | -0.39(-0.38%) |
Aug 01, 2018 | 104.97 | 105.28 | 103.94 | 104.06 | 4,671,546 | -1.04(-0.99%) |
Jul 31, 2018 | 105.68 | 105.73 | 104.54 | 105.10 | 7,549,413 | -0.41(-0.38%) |
Jul 30, 2018 | 105.00 | 106.05 | 104.92 | 105.50 | 4,975,881 | +0.25(+0.23%) |
Jul 27, 2018 | 106.52 | 106.70 | 104.90 | 105.25 | 5,170,795 | -1.13(-1.06%) |
Jul 26, 2018 | 106.91 | 108.24 | 106.33 | 106.39 | 6,587,386 | +0.07(+0.06%) |
Jul 25, 2018 | 105.88 | 106.34 | 105.51 | 106.32 | 5,009,217 | +0.17(+0.16%) |
Jul 24, 2018 | 106.38 | 106.63 | 105.81 | 106.15 | 5,366,644 | +0.49(+0.47%) |
Jul 23, 2018 | 106.13 | 106.38 | 105.16 | 105.65 | 5,373,721 | -0.47(-0.44%) |
Jul 20, 2018 | 107.74 | 107.95 | 106.06 | 106.13 | 8,847,791 | -2.09(-1.94%) |
Jul 19, 2018 | 107.21 | 109.14 | 106.78 | 108.22 | 20,210,088 | +3.42(+3.27%) |
Jul 18, 2018 | 104.07 | 105.00 | 103.50 | 104.80 | 9,547,838 | +0.75(+0.72%) |
Jul 17, 2018 | 104.97 | 105.15 | 103.94 | 104.05 | 7,028,524 | -1.43(-1.35%) |
Jul 16, 2018 | 105.63 | 105.72 | 104.57 | 105.48 | 4,783,381 | -0.32(-0.30%) |
Jul 13, 2018 | 106.20 | 106.58 | 105.73 | 105.80 | 4,230,352 | -0.40(-0.38%) |
Jul 12, 2018 | 106.47 | 105.68 | 106.20 | 4,299,529 | +1.09(+1.04%) | |
Jul 11, 2018 | 104.42 | 106.01 | 104.42 | 105.10 | 4,861,844 | +0.17(+0.16%) |
Jul 10, 2018 | 104.79 | 105.58 | 104.61 | 104.94 | 5,205,933 | +0.23(+0.22%) |
Jul 09, 2018 | 103.40 | 104.94 | 103.31 | 104.70 | 5,383,257 | +1.38(+1.34%) |
Jul 06, 2018 | 102.63 | 103.65 | 102.37 | 103.32 | 4,013,552 | +0.76(+0.74%) |
Jul 05, 2018 | 102.56 | 101.47 | 102.56 | 5,139,472 | +1.35(+1.33%) | |
Jul 03, 2018 | 101.21 | 101.21 | 101.21 | 0 | -0.21(-0.21%) |