Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 108.09 | 108.60 | 108.09 | 108.40 | 148,994 | -0.41(-0.38%) |
Sep 27, 2018 | 109.04 | 109.23 | 108.72 | 108.81 | 304,901 | -0.89(-0.81%) |
Sep 26, 2018 | 109.58 | 110.18 | 109.52 | 109.70 | 91,446 | -0.20(-0.19%) |
Sep 25, 2018 | 110.05 | 110.14 | 109.85 | 109.91 | 114,570 | +0.20(+0.19%) |
Sep 24, 2018 | 110.33 | 110.33 | 109.70 | 109.70 | 199,360 | -0.05(-0.04%) |
Sep 21, 2018 | 109.66 | 109.92 | 109.59 | 109.75 | 465,543 | -0.26(-0.24%) |
Sep 20, 2018 | 109.90 | 110.08 | 109.65 | 110.01 | 553,575 | +0.96(+0.88%) |
Sep 19, 2018 | 109.04 | 109.20 | 108.83 | 109.06 | 52,701 | +0.04(+0.04%) |
Sep 18, 2018 | 109.36 | 109.45 | 108.87 | 109.02 | 82,193 | -0.14(-0.13%) |
Sep 17, 2018 | 109.14 | 109.27 | 109.14 | 109.16 | 116,554 | +0.55(+0.50%) |
Sep 14, 2018 | 109.03 | 109.03 | 108.56 | 108.61 | 231,028 | -0.59(-0.54%) |
Sep 13, 2018 | 109.21 | 109.31 | 109.02 | 109.20 | 159,737 | +0.58(+0.53%) |
Sep 12, 2018 | 108.33 | 108.83 | 108.29 | 108.63 | 210,440 | +0.33(+0.31%) |
Sep 11, 2018 | 108.20 | 108.36 | 108.15 | 108.30 | 71,156 | -0.05(-0.05%) |
Sep 10, 2018 | 108.37 | 108.49 | 108.33 | 108.34 | 67,245 | +0.36(+0.33%) |
Sep 07, 2018 | 108.08 | 108.31 | 107.93 | 107.98 | 128,588 | -0.62(-0.57%) |
Sep 06, 2018 | 108.64 | 108.77 | 108.44 | 108.61 | 82,239 | -0.08(-0.07%) |
Sep 05, 2018 | 108.66 | 108.70 | 108.46 | 108.69 | 98,369 | +0.45(+0.41%) |
Sep 04, 2018 | 107.89 | 108.26 | 107.74 | 108.24 | 359,103 | -0.21(-0.20%) |
Aug 31, 2018 | 108.45 | 108.45 | 108.45 | 0 | -0.65(-0.60%) | |
Aug 30, 2018 | 108.97 | 109.12 | 108.78 | 109.11 | 166,731 | -0.25(-0.23%) |
Aug 29, 2018 | 109.09 | 109.39 | 109.06 | 109.36 | 64,529 | +0.11(+0.10%) |
Aug 28, 2018 | 109.55 | 109.63 | 109.25 | 109.25 | 153,884 | +0.08(+0.07%) |
Aug 27, 2018 | 108.81 | 109.27 | 108.81 | 109.17 | 140,643 | +0.52(+0.48%) |
Aug 24, 2018 | 108.39 | 108.77 | 108.29 | 108.66 | 163,247 | +0.81(+0.75%) |
Aug 23, 2018 | 108.09 | 108.31 | 107.77 | 107.85 | 207,598 | -0.63(-0.58%) |
Aug 22, 2018 | 108.42 | 108.59 | 108.22 | 108.48 | 96,414 | +0.36(+0.33%) |
Aug 21, 2018 | 107.65 | 108.41 | 107.58 | 108.12 | 314,261 | +0.88(+0.82%) |
Aug 20, 2018 | 106.89 | 107.28 | 106.80 | 107.24 | 488,104 | +0.28(+0.26%) |
Aug 17, 2018 | 106.62 | 106.98 | 106.57 | 106.96 | 207,341 | +0.65(+0.61%) |
Aug 16, 2018 | 106.36 | 106.65 | 106.11 | 106.31 | 90,305 | +0.25(+0.24%) |
Aug 15, 2018 | 105.76 | 106.13 | 105.63 | 106.05 | 143,322 | -0.01(-0.01%) |
Aug 14, 2018 | 106.49 | 106.51 | 105.92 | 106.06 | 333,443 | -0.47(-0.44%) |
Aug 13, 2018 | 106.85 | 106.86 | 106.44 | 106.53 | 243,617 | -0.06(-0.06%) |
Aug 10, 2018 | 106.74 | 107.02 | 106.47 | 106.59 | 347,311 | -1.21(-1.12%) |
Aug 09, 2018 | 108.37 | 108.40 | 107.75 | 107.80 | 114,391 | -0.78(-0.72%) |
Aug 08, 2018 | 108.40 | 108.63 | 108.33 | 108.58 | 98,883 | +0.16(+0.14%) |
Aug 07, 2018 | 108.42 | 108.51 | 108.32 | 108.42 | 61,665 | +0.39(+0.36%) |
Aug 06, 2018 | 107.97 | 108.15 | 107.91 | 108.03 | 164,749 | -0.17(-0.15%) |
Aug 03, 2018 | 108.19 | 108.49 | 108.09 | 108.20 | 109,002 | -0.17(-0.16%) |
Aug 02, 2018 | 108.72 | 108.75 | 108.31 | 108.37 | 147,406 | -0.68(-0.63%) |
Aug 01, 2018 | 109.25 | 109.28 | 109.01 | 109.06 | 43,302 | -0.26(-0.24%) |
Jul 31, 2018 | 109.53 | 109.61 | 109.30 | 109.32 | 81,138 | -0.11(-0.10%) |
Jul 30, 2018 | 109.36 | 109.57 | 109.34 | 109.43 | 159,136 | +0.40(+0.37%) |
Jul 27, 2018 | 108.97 | 109.09 | 108.93 | 109.03 | 80,911 | +0.13(+0.12%) |
Jul 26, 2018 | 109.23 | 109.29 | 108.87 | 108.90 | 147,393 | -0.81(-0.74%) |
Jul 25, 2018 | 109.49 | 109.78 | 109.10 | 109.71 | 87,347 | +0.41(+0.37%) |
Jul 24, 2018 | 109.36 | 109.59 | 109.19 | 109.30 | 70,803 | -0.07(-0.06%) |
Jul 23, 2018 | 109.55 | 109.55 | 109.28 | 109.37 | 243,941 | -0.31(-0.28%) |
Jul 20, 2018 | 109.56 | 109.78 | 109.44 | 109.68 | 242,505 | +0.85(+0.78%) |
Jul 19, 2018 | 108.44 | 109.21 | 108.44 | 108.83 | 278,660 | -0.06(-0.05%) |
Jul 18, 2018 | 108.80 | 109.08 | 108.73 | 108.89 | 109,685 | -0.20(-0.19%) |
Jul 17, 2018 | 109.42 | 109.47 | 108.95 | 109.10 | 58,705 | -0.44(-0.40%) |
Jul 16, 2018 | 109.40 | 109.62 | 109.40 | 109.53 | 92,944 | +0.26(+0.24%) |
Jul 13, 2018 | 108.90 | 109.29 | 108.89 | 109.27 | 101,724 | +0.06(+0.05%) |
Jul 12, 2018 | 109.25 | 109.38 | 109.16 | 109.21 | 94,684 | +0.03(+0.03%) |
Jul 11, 2018 | 109.92 | 109.95 | 109.14 | 109.18 | 125,671 | -0.71(-0.65%) |
Jul 10, 2018 | 109.60 | 109.90 | 109.50 | 109.90 | 76,126 | +0.01(+0.01%) |
Jul 09, 2018 | 110.17 | 110.17 | 109.78 | 109.89 | 185,504 | +0.00(+0.00%) |
Jul 06, 2018 | 110.02 | 110.11 | 109.80 | 109.89 | 205,412 | +0.49(+0.45%) |
Jul 05, 2018 | 109.45 | 109.53 | 109.22 | 109.40 | 112,399 | +0.37(+0.34%) |
Jul 03, 2018 | 109.03 | 109.03 | 109.03 | 0 | +0.32(+0.30%) |