Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 105.59 | 105.89 | 105.50 | 105.73 | 446,413 | -0.17(-0.17%) |
Oct 30, 2018 | 106.14 | 106.22 | 105.86 | 105.90 | 248,129 | -0.37(-0.35%) |
Oct 29, 2018 | 106.21 | 106.38 | 106.11 | 106.27 | 136,231 | -0.19(-0.18%) |
Oct 26, 2018 | 105.95 | 106.56 | 105.95 | 106.47 | 309,769 | +0.31(+0.29%) |
Oct 25, 2018 | 106.33 | 106.33 | 106.01 | 106.16 | 262,731 | -0.24(-0.23%) |
Oct 24, 2018 | 106.41 | 106.49 | 106.24 | 106.40 | 173,233 | -0.67(-0.63%) |
Oct 23, 2018 | 107.07 | 107.27 | 106.89 | 107.07 | 136,570 | +0.05(+0.05%) |
Oct 22, 2018 | 107.15 | 107.19 | 106.95 | 107.02 | 49,277 | -0.40(-0.37%) |
Oct 19, 2018 | 107.03 | 107.68 | 107.02 | 107.42 | 361,449 | +0.47(+0.44%) |
Oct 18, 2018 | 107.31 | 107.53 | 106.91 | 106.95 | 451,515 | -0.49(-0.45%) |
Oct 17, 2018 | 107.73 | 107.81 | 107.38 | 107.44 | 116,107 | -0.69(-0.64%) |
Oct 16, 2018 | 108.37 | 108.40 | 108.07 | 108.14 | 50,925 | +0.04(+0.04%) |
Oct 15, 2018 | 108.14 | 108.27 | 108.08 | 108.10 | 103,869 | +0.18(+0.16%) |
Oct 12, 2018 | 107.85 | 108.00 | 107.70 | 107.92 | 143,451 | -0.32(-0.30%) |
Oct 11, 2018 | 108.04 | 108.28 | 107.81 | 108.24 | 277,677 | +0.70(+0.65%) |
Oct 10, 2018 | 107.53 | 107.80 | 107.47 | 107.54 | 100,066 | +0.18(+0.16%) |
Oct 09, 2018 | 106.96 | 107.41 | 106.88 | 107.36 | 196,776 | +0.00(+0.00%) |
Oct 08, 2018 | 107.09 | 107.37 | 107.03 | 107.36 | 130,987 | -0.24(-0.23%) |
Oct 05, 2018 | 107.67 | 107.84 | 107.40 | 107.61 | 237,582 | +0.09(+0.08%) |
Oct 04, 2018 | 107.64 | 107.78 | 107.34 | 107.52 | 144,425 | -0.01(-0.01%) |
Oct 03, 2018 | 107.70 | 107.83 | 107.48 | 107.53 | 268,808 | -0.35(-0.33%) |
Oct 02, 2018 | 107.76 | 108.03 | 107.68 | 107.88 | 129,292 | -0.25(-0.23%) |
Oct 01, 2018 | 108.27 | 108.43 | 108.00 | 108.14 | 79,185 | -0.27(-0.25%) |
Sep 28, 2018 | 108.10 | 108.60 | 108.10 | 108.41 | 148,988 | -0.41(-0.38%) |
Sep 27, 2018 | 109.04 | 109.23 | 108.73 | 108.82 | 304,889 | -0.89(-0.81%) |
Sep 26, 2018 | 109.59 | 110.18 | 109.52 | 109.70 | 91,443 | -0.20(-0.19%) |
Sep 25, 2018 | 110.06 | 110.14 | 109.85 | 109.91 | 114,566 | +0.20(+0.19%) |
Sep 24, 2018 | 110.34 | 110.34 | 109.70 | 109.70 | 199,352 | -0.05(-0.04%) |
Sep 21, 2018 | 109.67 | 109.92 | 109.60 | 109.75 | 465,526 | -0.26(-0.24%) |
Sep 20, 2018 | 109.90 | 110.08 | 109.66 | 110.02 | 553,554 | +0.96(+0.88%) |
Sep 19, 2018 | 109.04 | 109.21 | 108.84 | 109.06 | 52,699 | +0.04(+0.04%) |
Sep 18, 2018 | 109.36 | 109.45 | 108.88 | 109.02 | 82,189 | -0.14(-0.13%) |
Sep 17, 2018 | 109.15 | 109.28 | 109.14 | 109.16 | 116,549 | +0.55(+0.50%) |
Sep 14, 2018 | 109.03 | 109.03 | 108.56 | 108.61 | 231,019 | -0.59(-0.54%) |
Sep 13, 2018 | 109.22 | 109.31 | 109.02 | 109.21 | 159,731 | +0.57(+0.53%) |
Sep 12, 2018 | 108.34 | 108.84 | 108.29 | 108.63 | 210,432 | +0.33(+0.31%) |
Sep 11, 2018 | 108.20 | 108.37 | 108.15 | 108.30 | 71,153 | -0.05(-0.05%) |
Sep 10, 2018 | 108.38 | 108.50 | 108.33 | 108.35 | 67,242 | +0.36(+0.33%) |
Sep 07, 2018 | 108.09 | 108.31 | 107.93 | 107.99 | 128,583 | -0.62(-0.58%) |
Sep 06, 2018 | 108.64 | 108.78 | 108.45 | 108.61 | 82,236 | -0.08(-0.07%) |
Sep 05, 2018 | 108.66 | 108.70 | 108.47 | 108.69 | 98,365 | +0.45(+0.41%) |
Sep 04, 2018 | 107.89 | 108.26 | 107.75 | 108.24 | 359,089 | -0.21(-0.20%) |
Aug 31, 2018 | 108.46 | 108.46 | 108.46 | 0 | -0.65(-0.60%) | |
Aug 30, 2018 | 108.97 | 109.13 | 108.79 | 109.11 | 166,725 | -0.25(-0.23%) |
Aug 29, 2018 | 109.09 | 109.39 | 109.06 | 109.36 | 64,526 | +0.11(+0.10%) |
Aug 28, 2018 | 109.56 | 109.64 | 109.26 | 109.26 | 153,878 | +0.08(+0.07%) |
Aug 27, 2018 | 108.82 | 109.27 | 108.82 | 109.18 | 140,638 | +0.52(+0.48%) |
Aug 24, 2018 | 108.40 | 108.78 | 108.29 | 108.66 | 163,241 | +0.81(+0.75%) |
Aug 23, 2018 | 108.10 | 108.31 | 107.77 | 107.85 | 207,590 | -0.63(-0.58%) |
Aug 22, 2018 | 108.43 | 108.59 | 108.22 | 108.49 | 96,411 | +0.36(+0.33%) |
Aug 21, 2018 | 107.66 | 108.42 | 107.59 | 108.12 | 314,249 | +0.88(+0.82%) |
Aug 20, 2018 | 106.90 | 107.29 | 106.81 | 107.25 | 488,085 | +0.28(+0.26%) |
Aug 17, 2018 | 106.62 | 106.98 | 106.57 | 106.96 | 207,333 | +0.65(+0.61%) |
Aug 16, 2018 | 106.36 | 106.65 | 106.12 | 106.31 | 90,301 | +0.25(+0.24%) |
Aug 15, 2018 | 105.77 | 106.14 | 105.64 | 106.06 | 143,317 | -0.01(-0.01%) |
Aug 14, 2018 | 106.50 | 106.52 | 105.92 | 106.07 | 333,430 | -0.47(-0.44%) |
Aug 13, 2018 | 106.86 | 106.87 | 106.45 | 106.53 | 243,608 | -0.06(-0.06%) |
Aug 10, 2018 | 106.74 | 107.02 | 106.48 | 106.59 | 347,299 | -1.21(-1.12%) |
Aug 09, 2018 | 108.38 | 108.41 | 107.75 | 107.80 | 114,387 | -0.78(-0.72%) |
Aug 08, 2018 | 108.41 | 108.63 | 108.34 | 108.58 | 98,880 | +0.16(+0.14%) |
Aug 07, 2018 | 108.43 | 108.52 | 108.32 | 108.43 | 61,662 | +0.39(+0.36%) |
Aug 06, 2018 | 107.98 | 108.15 | 107.91 | 108.04 | 164,742 | -0.17(-0.15%) |
Aug 03, 2018 | 108.19 | 108.50 | 108.10 | 108.20 | 108,998 | -0.17(-0.16%) |
Aug 02, 2018 | 108.72 | 108.75 | 108.31 | 108.38 | 147,400 | -0.68(-0.63%) |