Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 107.88 | 108.38 | 107.88 | 108.19 | 149,290 | -0.41(-0.38%) |
Sep 27, 2018 | 108.82 | 109.01 | 108.51 | 108.60 | 305,506 | -0.89(-0.81%) |
Sep 26, 2018 | 109.37 | 109.96 | 109.30 | 109.48 | 91,627 | -0.20(-0.19%) |
Sep 25, 2018 | 109.83 | 109.92 | 109.63 | 109.69 | 114,798 | +0.20(+0.19%) |
Sep 24, 2018 | 110.12 | 110.12 | 109.48 | 109.48 | 199,755 | -0.05(-0.04%) |
Sep 21, 2018 | 109.44 | 109.70 | 109.38 | 109.53 | 466,467 | -0.26(-0.24%) |
Sep 20, 2018 | 109.68 | 109.86 | 109.44 | 109.80 | 554,673 | +0.95(+0.88%) |
Sep 19, 2018 | 108.82 | 108.99 | 108.62 | 108.84 | 52,806 | +0.04(+0.04%) |
Sep 18, 2018 | 109.14 | 109.23 | 108.66 | 108.80 | 82,356 | -0.14(-0.12%) |
Sep 17, 2018 | 108.93 | 109.06 | 108.92 | 108.94 | 116,785 | +0.55(+0.50%) |
Sep 14, 2018 | 108.81 | 108.81 | 108.34 | 108.39 | 231,487 | -0.59(-0.55%) |
Sep 13, 2018 | 109.00 | 109.09 | 108.80 | 108.99 | 160,054 | +0.57(+0.53%) |
Sep 12, 2018 | 108.12 | 108.62 | 108.07 | 108.41 | 210,857 | +0.33(+0.31%) |
Sep 11, 2018 | 107.98 | 108.15 | 107.94 | 108.08 | 71,297 | -0.05(-0.05%) |
Sep 10, 2018 | 108.16 | 108.28 | 108.11 | 108.13 | 67,378 | +0.36(+0.33%) |
Sep 07, 2018 | 107.87 | 108.09 | 107.71 | 107.77 | 128,843 | -0.62(-0.57%) |
Sep 06, 2018 | 108.42 | 108.56 | 108.23 | 108.39 | 82,402 | -0.08(-0.07%) |
Sep 05, 2018 | 108.44 | 108.48 | 108.25 | 108.47 | 98,564 | +0.45(+0.41%) |
Sep 04, 2018 | 107.67 | 108.04 | 107.53 | 108.02 | 359,815 | -0.21(-0.20%) |
Aug 31, 2018 | 108.24 | 108.24 | 108.24 | 0 | -0.65(-0.60%) | |
Aug 30, 2018 | 108.75 | 108.91 | 108.57 | 108.89 | 167,062 | -0.25(-0.23%) |
Aug 29, 2018 | 108.87 | 109.17 | 108.84 | 109.14 | 64,657 | +0.11(+0.10%) |
Aug 28, 2018 | 109.34 | 109.42 | 109.04 | 109.04 | 154,190 | +0.08(+0.07%) |
Aug 27, 2018 | 108.60 | 109.05 | 108.60 | 108.96 | 140,922 | +0.52(+0.48%) |
Aug 24, 2018 | 108.18 | 108.56 | 108.07 | 108.44 | 163,571 | +0.81(+0.75%) |
Aug 23, 2018 | 107.88 | 108.09 | 107.56 | 107.63 | 208,010 | -0.63(-0.58%) |
Aug 22, 2018 | 108.21 | 108.37 | 108.00 | 108.27 | 96,606 | +0.36(+0.33%) |
Aug 21, 2018 | 107.44 | 108.20 | 107.37 | 107.91 | 314,885 | +0.88(+0.82%) |
Aug 20, 2018 | 106.68 | 107.07 | 106.59 | 107.03 | 489,072 | +0.28(+0.26%) |
Aug 17, 2018 | 106.41 | 106.77 | 106.36 | 106.75 | 207,752 | +0.65(+0.62%) |
Aug 16, 2018 | 106.14 | 106.44 | 105.90 | 106.10 | 90,484 | +0.25(+0.24%) |
Aug 15, 2018 | 105.55 | 105.92 | 105.42 | 105.84 | 143,607 | -0.01(-0.01%) |
Aug 14, 2018 | 106.28 | 106.30 | 105.71 | 105.85 | 334,104 | -0.47(-0.44%) |
Aug 13, 2018 | 106.64 | 106.65 | 106.23 | 106.32 | 244,101 | -0.06(-0.06%) |
Aug 10, 2018 | 106.53 | 106.81 | 106.26 | 106.38 | 348,001 | -1.21(-1.12%) |
Aug 09, 2018 | 108.16 | 108.19 | 107.54 | 107.59 | 114,618 | -0.78(-0.72%) |
Aug 08, 2018 | 108.19 | 108.41 | 108.12 | 108.36 | 99,080 | +0.16(+0.14%) |
Aug 07, 2018 | 108.21 | 108.30 | 108.10 | 108.21 | 61,787 | +0.39(+0.36%) |
Aug 06, 2018 | 107.76 | 107.94 | 107.69 | 107.82 | 165,076 | -0.17(-0.15%) |
Aug 03, 2018 | 107.97 | 108.28 | 107.88 | 107.98 | 109,219 | -0.17(-0.16%) |
Aug 02, 2018 | 108.50 | 108.53 | 108.10 | 108.16 | 147,698 | -0.68(-0.63%) |
Aug 01, 2018 | 109.04 | 109.06 | 108.79 | 108.84 | 43,388 | -0.26(-0.24%) |
Jul 31, 2018 | 109.32 | 109.40 | 109.08 | 109.10 | 81,299 | -0.11(-0.10%) |
Jul 30, 2018 | 109.14 | 109.36 | 109.12 | 109.21 | 159,452 | +0.40(+0.37%) |
Jul 27, 2018 | 108.75 | 108.87 | 108.72 | 108.81 | 81,071 | +0.13(+0.12%) |
Jul 26, 2018 | 109.02 | 109.08 | 108.66 | 108.69 | 147,686 | -0.81(-0.74%) |
Jul 25, 2018 | 109.27 | 109.56 | 108.88 | 109.49 | 87,521 | +0.41(+0.37%) |
Jul 24, 2018 | 109.14 | 109.37 | 108.98 | 109.08 | 70,944 | -0.07(-0.06%) |
Jul 23, 2018 | 109.34 | 109.34 | 109.06 | 109.15 | 244,425 | -0.31(-0.28%) |
Jul 20, 2018 | 109.35 | 109.56 | 109.22 | 109.46 | 242,986 | +0.85(+0.78%) |
Jul 19, 2018 | 108.23 | 109.00 | 108.23 | 108.62 | 279,213 | -0.06(-0.05%) |
Jul 18, 2018 | 108.59 | 108.86 | 108.52 | 108.68 | 109,903 | -0.20(-0.19%) |
Jul 17, 2018 | 109.20 | 109.25 | 108.73 | 108.88 | 58,822 | -0.44(-0.40%) |
Jul 16, 2018 | 109.18 | 109.41 | 109.18 | 109.32 | 93,129 | +0.26(+0.24%) |
Jul 13, 2018 | 108.69 | 109.08 | 108.68 | 109.06 | 101,926 | +0.06(+0.05%) |
Jul 12, 2018 | 109.04 | 109.17 | 108.94 | 109.00 | 94,872 | +0.03(+0.03%) |
Jul 11, 2018 | 109.70 | 109.74 | 108.92 | 108.97 | 125,920 | -0.71(-0.65%) |
Jul 10, 2018 | 109.39 | 109.68 | 109.28 | 109.68 | 76,277 | +0.01(+0.01%) |
Jul 09, 2018 | 109.95 | 109.95 | 109.56 | 109.67 | 185,872 | +0.00(+0.00%) |
Jul 06, 2018 | 109.81 | 109.89 | 109.58 | 109.67 | 205,819 | +0.49(+0.45%) |
Jul 05, 2018 | 109.23 | 109.32 | 109.01 | 109.18 | 112,622 | +0.37(+0.34%) |
Jul 03, 2018 | 108.81 | 108.81 | 108.81 | 0 | +0.32(+0.30%) |