Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 106.31 | 106.88 | 106.31 | 106.57 | 1,230,738 | +0.26(+0.24%) |
Sep 27, 2018 | 106.64 | 107.03 | 106.23 | 106.31 | 818,864 | -0.11(-0.10%) |
Sep 26, 2018 | 106.82 | 107.68 | 106.01 | 106.42 | 1,640,660 | -0.27(-0.25%) |
Sep 25, 2018 | 105.31 | 106.90 | 105.26 | 106.68 | 1,976,285 | +1.52(+1.45%) |
Sep 24, 2018 | 105.32 | 105.76 | 104.74 | 105.16 | 2,250,855 | -0.64(-0.61%) |
Sep 21, 2018 | 106.42 | 106.73 | 105.35 | 105.80 | 2,959,863 | -0.08(-0.07%) |
Sep 20, 2018 | 106.59 | 107.03 | 105.69 | 105.88 | 1,586,695 | -0.45(-0.42%) |
Sep 19, 2018 | 106.13 | 106.36 | 104.95 | 106.33 | 2,037,110 | +0.06(+0.05%) |
Sep 18, 2018 | 105.87 | 107.01 | 105.74 | 106.27 | 1,077,600 | +0.11(+0.10%) |
Sep 17, 2018 | 107.58 | 107.86 | 105.67 | 106.17 | 1,595,210 | -1.51(-1.41%) |
Sep 14, 2018 | 107.43 | 108.13 | 107.14 | 107.68 | 1,233,763 | +0.22(+0.20%) |
Sep 13, 2018 | 107.63 | 108.21 | 107.13 | 107.46 | 1,048,740 | -0.04(-0.04%) |
Sep 12, 2018 | 106.62 | 107.71 | 105.94 | 107.50 | 1,181,181 | +0.84(+0.79%) |
Sep 11, 2018 | 106.20 | 106.99 | 105.97 | 106.66 | 1,147,755 | +0.44(+0.42%) |
Sep 10, 2018 | 106.95 | 107.06 | 105.72 | 106.21 | 1,656,385 | -0.16(-0.15%) |
Sep 07, 2018 | 107.27 | 107.36 | 105.97 | 106.38 | 937,005 | -1.28(-1.18%) |
Sep 06, 2018 | 107.92 | 108.56 | 107.18 | 107.65 | 1,146,782 | -0.09(-0.08%) |
Sep 05, 2018 | 108.22 | 108.54 | 106.64 | 107.74 | 1,981,604 | -1.00(-0.92%) |
Sep 04, 2018 | 109.18 | 109.29 | 107.87 | 108.73 | 1,343,183 | -0.58(-0.53%) |
Aug 31, 2018 | 109.31 | 109.31 | 109.31 | 0 | -0.11(-0.10%) | |
Aug 30, 2018 | 109.60 | 109.66 | 108.97 | 109.42 | 1,282,071 | -0.28(-0.25%) |
Aug 29, 2018 | 108.87 | 109.82 | 108.33 | 109.69 | 1,868,114 | +1.06(+0.97%) |
Aug 28, 2018 | 108.72 | 108.88 | 108.01 | 108.64 | 1,236,643 | +0.26(+0.24%) |
Aug 27, 2018 | 109.21 | 109.44 | 107.77 | 108.38 | 982,461 | +0.08(+0.07%) |
Aug 24, 2018 | 107.45 | 108.45 | 107.45 | 108.30 | 881,512 | +0.98(+0.91%) |
Aug 23, 2018 | 107.49 | 108.26 | 107.21 | 107.33 | 1,100,547 | -0.18(-0.17%) |
Aug 22, 2018 | 106.76 | 107.80 | 106.42 | 107.51 | 795,432 | +0.77(+0.72%) |
Aug 21, 2018 | 106.91 | 107.58 | 106.09 | 106.74 | 1,048,130 | +0.12(+0.12%) |
Aug 20, 2018 | 106.16 | 106.95 | 105.89 | 106.62 | 875,090 | +0.33(+0.32%) |
Aug 17, 2018 | 106.55 | 106.55 | 104.92 | 106.28 | 2,531,259 | -0.44(-0.41%) |
Aug 16, 2018 | 107.21 | 107.85 | 106.50 | 106.72 | 1,411,922 | -0.08(-0.07%) |
Aug 15, 2018 | 106.50 | 107.23 | 105.64 | 106.80 | 1,276,998 | -0.30(-0.28%) |
Aug 14, 2018 | 106.68 | 107.32 | 104.61 | 107.10 | 1,208,065 | +0.71(+0.67%) |
Aug 13, 2018 | 106.86 | 107.56 | 106.20 | 106.39 | 1,511,023 | -0.45(-0.42%) |
Aug 10, 2018 | 106.23 | 107.61 | 106.23 | 106.84 | 1,028,901 | +0.25(+0.23%) |
Aug 09, 2018 | 107.02 | 107.69 | 106.45 | 106.59 | 1,383,345 | -0.23(-0.22%) |
Aug 08, 2018 | 106.54 | 106.97 | 106.27 | 106.82 | 1,043,174 | +0.22(+0.21%) |
Aug 07, 2018 | 107.16 | 107.19 | 106.37 | 106.60 | 1,032,657 | +0.07(+0.06%) |
Aug 06, 2018 | 105.31 | 106.70 | 105.16 | 106.53 | 974,717 | +1.13(+1.07%) |
Aug 03, 2018 | 105.38 | 105.58 | 104.22 | 105.40 | 1,116,937 | +0.11(+0.10%) |
Aug 02, 2018 | 104.56 | 105.68 | 104.30 | 105.29 | 2,072,512 | -0.13(-0.13%) |
Aug 01, 2018 | 105.74 | 106.41 | 104.94 | 105.43 | 1,404,318 | +0.00(+0.00%) |
Jul 31, 2018 | 106.20 | 106.37 | 104.99 | 105.43 | 2,117,112 | -0.56(-0.52%) |
Jul 30, 2018 | 107.05 | 107.37 | 105.50 | 105.98 | 2,009,882 | -1.44(-1.34%) |
Jul 27, 2018 | 108.21 | 108.84 | 106.46 | 107.42 | 1,770,118 | -0.92(-0.85%) |
Jul 26, 2018 | 111.99 | 106.89 | 108.34 | 4,048,260 | +3.61(+3.45%) | |
Jul 25, 2018 | 103.27 | 104.92 | 103.27 | 104.73 | 1,488,725 | +1.57(+1.52%) |
Jul 24, 2018 | 104.28 | 104.51 | 102.85 | 103.16 | 1,919,225 | -0.40(-0.39%) |
Jul 23, 2018 | 103.72 | 103.86 | 102.86 | 103.56 | 1,451,162 | -0.20(-0.19%) |
Jul 20, 2018 | 103.82 | 104.65 | 103.05 | 103.76 | 1,952,135 | -1.40(-1.33%) |
Jul 19, 2018 | 105.82 | 105.90 | 104.80 | 105.16 | 1,072,311 | -1.00(-0.94%) |
Jul 18, 2018 | 105.35 | 106.36 | 105.09 | 106.16 | 1,293,823 | +0.59(+0.56%) |
Jul 17, 2018 | 104.83 | 105.91 | 104.67 | 105.56 | 1,346,398 | +0.13(+0.13%) |
Jul 16, 2018 | 105.38 | 105.67 | 104.85 | 105.43 | 984,926 | +0.19(+0.18%) |
Jul 13, 2018 | 105.24 | 1,009,540 | -0.08(-0.07%) | |||
Jul 12, 2018 | 102.80 | 105.38 | 102.79 | 105.31 | 1,682,289 | +2.58(+2.51%) |
Jul 11, 2018 | 99.44 | 102.78 | 99.44 | 102.73 | 1,029,342 | +0.28(+0.27%) |
Jul 10, 2018 | 102.54 | 103.45 | 101.43 | 102.45 | 996,994 | -0.21(-0.21%) |
Jul 09, 2018 | 102.80 | 102.92 | 101.69 | 102.67 | 872,407 | +0.50(+0.49%) |
Jul 06, 2018 | 101.68 | 102.44 | 101.47 | 102.17 | 1,044,488 | +0.71(+0.70%) |
Jul 05, 2018 | 102.79 | 100.80 | 101.46 | 1,302,621 | -0.48(-0.47%) | |
Jul 03, 2018 | 101.94 | 101.94 | 101.94 | 0 | -0.37(-0.37%) |