Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 102.14 | 102.19 | 101.59 | 101.63 | 14,778,214 | -0.27(-0.26%) |
Sep 27, 2018 | 101.61 | 101.96 | 101.49 | 101.90 | 6,644,556 | +0.07(+0.07%) |
Sep 26, 2018 | 101.34 | 101.90 | 101.11 | 101.83 | 10,976,368 | +0.71(+0.70%) |
Sep 25, 2018 | 100.95 | 101.17 | 100.88 | 101.12 | 7,674,112 | -0.10(-0.10%) |
Sep 24, 2018 | 101.17 | 101.63 | 101.16 | 101.23 | 6,352,564 | -0.26(-0.26%) |
Sep 21, 2018 | 101.29 | 101.64 | 101.26 | 101.49 | 7,123,663 | -0.04(-0.04%) |
Sep 20, 2018 | 101.03 | 101.66 | 100.94 | 101.53 | 9,989,288 | +0.47(+0.46%) |
Sep 19, 2018 | 101.50 | 101.50 | 100.70 | 101.06 | 15,438,154 | -0.61(-0.60%) |
Sep 18, 2018 | 102.32 | 102.33 | 101.54 | 101.67 | 11,748,838 | -1.07(-1.05%) |
Sep 17, 2018 | 102.42 | 102.98 | 102.37 | 102.74 | 6,268,843 | +0.00(+0.00%) |
Sep 14, 2018 | 102.62 | 103.06 | 102.53 | 102.74 | 6,437,812 | -0.49(-0.48%) |
Sep 13, 2018 | 103.43 | 103.63 | 103.11 | 103.24 | 5,576,613 | +0.16(+0.15%) |
Sep 12, 2018 | 103.18 | 103.28 | 103.05 | 103.08 | 3,862,191 | +0.24(+0.24%) |
Sep 11, 2018 | 103.20 | 103.28 | 102.79 | 102.84 | 6,276,989 | -0.79(-0.76%) |
Sep 10, 2018 | 103.28 | 103.65 | 103.28 | 103.63 | 7,368,917 | +0.38(+0.37%) |
Sep 07, 2018 | 103.42 | 103.48 | 103.12 | 103.25 | 12,937,702 | -0.88(-0.85%) |
Sep 06, 2018 | 103.79 | 104.35 | 103.73 | 104.13 | 11,037,820 | +0.38(+0.37%) |
Sep 05, 2018 | 103.79 | 103.91 | 103.61 | 103.75 | 10,872,338 | -0.28(-0.27%) |
Sep 04, 2018 | 103.97 | 104.09 | 103.78 | 104.03 | 21,165,778 | -0.60(-0.57%) |
Aug 31, 2018 | 104.63 | 104.63 | 104.63 | 0 | -0.25(-0.23%) | |
Aug 30, 2018 | 104.90 | 105.03 | 104.70 | 104.87 | 6,132,519 | +0.22(+0.22%) |
Aug 29, 2018 | 104.58 | 104.76 | 104.30 | 104.65 | 6,491,557 | +0.14(+0.13%) |
Aug 28, 2018 | 104.63 | 104.71 | 104.35 | 104.51 | 5,700,551 | -0.63(-0.60%) |
Aug 27, 2018 | 105.31 | 105.38 | 105.08 | 105.14 | 7,409,867 | -0.61(-0.57%) |
Aug 24, 2018 | 105.17 | 105.78 | 105.05 | 105.75 | 7,045,233 | +0.21(+0.20%) |
Aug 23, 2018 | 105.50 | 105.61 | 105.31 | 105.54 | 6,162,464 | +0.16(+0.16%) |
Aug 22, 2018 | 105.50 | 105.54 | 105.13 | 105.37 | 6,140,307 | +0.41(+0.40%) |
Aug 21, 2018 | 104.95 | 105.09 | 104.69 | 104.96 | 5,429,267 | -0.35(-0.34%) |
Aug 20, 2018 | 105.18 | 105.42 | 105.10 | 105.31 | 6,480,516 | +0.70(+0.67%) |
Aug 17, 2018 | 104.71 | 104.97 | 104.41 | 104.61 | 4,091,071 | +0.13(+0.12%) |
Aug 16, 2018 | 104.47 | 104.57 | 104.01 | 104.48 | 6,245,295 | -0.01(-0.01%) |
Aug 15, 2018 | 104.34 | 104.74 | 104.26 | 104.49 | 8,846,624 | +0.61(+0.58%) |
Aug 14, 2018 | 104.23 | 104.25 | 103.79 | 103.89 | 4,916,448 | -0.23(-0.22%) |
Aug 13, 2018 | 103.98 | 104.37 | 103.95 | 104.12 | 9,162,815 | -0.22(-0.21%) |
Aug 10, 2018 | 104.08 | 104.67 | 104.01 | 104.34 | 9,781,172 | +0.75(+0.73%) |
Aug 09, 2018 | 103.10 | 103.62 | 103.00 | 103.58 | 8,261,859 | +0.87(+0.84%) |
Aug 08, 2018 | 102.61 | 102.93 | 102.56 | 102.72 | 6,523,644 | +0.10(+0.10%) |
Aug 07, 2018 | 102.93 | 102.99 | 102.53 | 102.61 | 6,183,411 | -0.54(-0.52%) |
Aug 06, 2018 | 103.37 | 103.63 | 103.13 | 103.15 | 4,857,333 | +0.06(+0.06%) |
Aug 03, 2018 | 102.75 | 103.15 | 102.74 | 103.09 | 7,126,532 | +0.51(+0.50%) |
Aug 02, 2018 | 102.57 | 102.68 | 102.30 | 102.58 | 5,147,467 | +0.15(+0.14%) |
Aug 01, 2018 | 102.28 | 102.76 | 102.10 | 102.43 | 15,395,393 | -0.84(-0.81%) |
Jul 31, 2018 | 103.35 | 103.41 | 103.15 | 103.28 | 7,877,214 | +0.56(+0.55%) |
Jul 30, 2018 | 102.66 | 103.02 | 102.64 | 102.71 | 8,241,770 | -0.35(-0.34%) |
Jul 27, 2018 | 103.41 | 103.42 | 103.02 | 103.07 | 5,264,355 | +0.17(+0.17%) |
Jul 26, 2018 | 103.28 | 103.43 | 102.81 | 102.90 | 7,904,091 | -0.20(-0.19%) |
Jul 25, 2018 | 103.76 | 102.90 | 103.09 | 8,528,213 | -0.16(-0.16%) | |
Jul 24, 2018 | 102.91 | 103.37 | 102.79 | 103.26 | 10,493,351 | +0.35(+0.34%) |
Jul 23, 2018 | 103.86 | 103.86 | 102.83 | 102.90 | 13,412,222 | -1.29(-1.23%) |
Jul 20, 2018 | 104.90 | 104.91 | 104.14 | 104.19 | 12,134,783 | -1.29(-1.23%) |
Jul 19, 2018 | 105.09 | 105.65 | 105.06 | 105.48 | 7,147,491 | +0.66(+0.63%) |
Jul 18, 2018 | 105.28 | 105.29 | 104.73 | 104.82 | 7,336,672 | -0.42(-0.40%) |
Jul 17, 2018 | 105.51 | 105.60 | 105.17 | 105.24 | 4,363,018 | -0.20(-0.19%) |
Jul 16, 2018 | 105.44 | 105.51 | 104.95 | 105.44 | 6,394,533 | -0.44(-0.42%) |
Jul 13, 2018 | 105.79 | 106.01 | 105.67 | 105.88 | 4,727,685 | +0.27(+0.25%) |
Jul 12, 2018 | 105.41 | 105.67 | 105.38 | 105.61 | 5,592,046 | -0.01(-0.01%) |
Jul 11, 2018 | 105.65 | 105.73 | 105.34 | 105.62 | 7,961,613 | +0.41(+0.39%) |
Jul 10, 2018 | 105.15 | 105.37 | 105.10 | 105.22 | 6,666,294 | -0.01(-0.01%) |
Jul 09, 2018 | 105.32 | 105.44 | 105.17 | 105.22 | 6,899,462 | -0.68(-0.64%) |
Jul 06, 2018 | 105.91 | 106.05 | 105.67 | 105.91 | 5,424,194 | +0.34(+0.33%) |
Jul 05, 2018 | 105.31 | 105.72 | 105.27 | 105.56 | 4,474,307 | +0.30(+0.29%) |
Jul 03, 2018 | 105.26 | 105.26 | 105.26 | 0 | +0.56(+0.54%) |