Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 143.39 | 143.93 | 143.14 | 143.66 | 6,306,049 | +0.07(+0.05%) |
Sep 27, 2018 | 143.48 | 144.19 | 143.16 | 143.59 | 6,131,259 | +0.72(+0.50%) |
Sep 26, 2018 | 143.57 | 143.98 | 142.66 | 142.88 | 6,114,384 | -0.30(-0.21%) |
Sep 25, 2018 | 143.30 | 143.54 | 142.71 | 143.17 | 4,420,220 | +0.45(+0.32%) |
Sep 24, 2018 | 142.77 | 143.24 | 140.96 | 142.72 | 7,006,818 | -0.90(-0.63%) |
Sep 21, 2018 | 143.53 | 143.82 | 142.95 | 143.62 | 16,327,463 | +0.78(+0.54%) |
Sep 20, 2018 | 141.65 | 143.08 | 140.89 | 142.85 | 7,493,040 | +1.74(+1.23%) |
Sep 19, 2018 | 141.93 | 142.44 | 140.94 | 141.10 | 7,764,981 | -0.20(-0.14%) |
Sep 18, 2018 | 139.94 | 141.75 | 139.70 | 141.31 | 5,946,974 | +1.39(+0.99%) |
Sep 17, 2018 | 141.50 | 141.56 | 139.58 | 139.92 | 8,052,672 | -1.59(-1.12%) |
Sep 14, 2018 | 141.57 | 142.01 | 141.04 | 141.51 | 5,148,771 | +0.20(+0.14%) |
Sep 13, 2018 | 140.85 | 141.73 | 140.79 | 141.31 | 6,032,659 | +1.02(+0.72%) |
Sep 12, 2018 | 139.60 | 140.51 | 138.86 | 140.29 | 7,275,830 | +1.03(+0.74%) |
Sep 11, 2018 | 137.31 | 139.29 | 137.11 | 139.26 | 10,338,928 | +1.35(+0.98%) |
Sep 10, 2018 | 137.96 | 138.25 | 137.07 | 137.91 | 5,602,702 | +0.84(+0.62%) |
Sep 07, 2018 | 137.82 | 138.25 | 136.63 | 137.06 | 14,236,486 | -1.25(-0.90%) |
Sep 06, 2018 | 137.15 | 138.50 | 136.43 | 138.31 | 10,017,653 | +1.75(+1.28%) |
Sep 05, 2018 | 140.70 | 141.49 | 136.44 | 136.56 | 11,869,273 | -4.91(-3.47%) |
Sep 04, 2018 | 140.64 | 141.53 | 140.38 | 141.47 | 7,979,950 | +0.87(+0.62%) |
Aug 31, 2018 | 140.60 | 140.60 | 140.60 | 0 | +0.14(+0.10%) | |
Aug 30, 2018 | 140.53 | 141.38 | 140.09 | 140.45 | 8,154,161 | -0.28(-0.20%) |
Aug 29, 2018 | 139.23 | 140.99 | 139.19 | 140.73 | 5,424,833 | +1.75(+1.26%) |
Aug 28, 2018 | 139.39 | 139.91 | 138.66 | 138.98 | 5,146,510 | -0.19(-0.14%) |
Aug 27, 2018 | 138.78 | 139.36 | 138.51 | 139.17 | 7,516,733 | +1.15(+0.83%) |
Aug 24, 2018 | 136.22 | 138.19 | 136.22 | 138.02 | 5,969,741 | +2.01(+1.48%) |
Aug 23, 2018 | 134.97 | 136.35 | 134.74 | 136.01 | 4,625,236 | +0.92(+0.68%) |
Aug 22, 2018 | 133.86 | 135.47 | 133.86 | 135.09 | 4,379,274 | +1.05(+0.79%) |
Aug 21, 2018 | 134.96 | 135.40 | 133.81 | 134.04 | 7,159,926 | -0.86(-0.64%) |
Aug 20, 2018 | 135.48 | 135.53 | 134.67 | 134.90 | 4,870,833 | -0.37(-0.28%) |
Aug 17, 2018 | 134.75 | 135.64 | 134.54 | 135.28 | 8,044,211 | +0.65(+0.48%) |
Aug 16, 2018 | 135.03 | 135.43 | 134.40 | 134.62 | 6,197,131 | +0.90(+0.67%) |
Aug 15, 2018 | 134.14 | 134.46 | 132.69 | 133.72 | 5,533,753 | -0.80(-0.60%) |
Aug 14, 2018 | 134.09 | 134.75 | 133.69 | 134.53 | 6,161,739 | +0.53(+0.39%) |
Aug 13, 2018 | 134.31 | 134.99 | 133.64 | 134.00 | 5,040,679 | +0.46(+0.34%) |
Aug 10, 2018 | 133.69 | 134.51 | 133.09 | 133.54 | 6,825,927 | -0.27(-0.20%) |
Aug 09, 2018 | 134.50 | 134.99 | 133.71 | 133.81 | 5,942,345 | -0.64(-0.48%) |
Aug 08, 2018 | 133.78 | 134.75 | 133.64 | 134.45 | 5,639,173 | +0.38(+0.28%) |
Aug 07, 2018 | 133.78 | 134.46 | 133.68 | 134.07 | 10,499,384 | +0.54(+0.41%) |
Aug 06, 2018 | 133.47 | 134.05 | 132.89 | 133.52 | 5,381,449 | -0.10(-0.08%) |
Aug 03, 2018 | 133.12 | 133.67 | 131.83 | 133.63 | 4,831,731 | +0.86(+0.65%) |
Aug 02, 2018 | 131.36 | 133.03 | 130.93 | 132.77 | 12,869,852 | +0.64(+0.48%) |
Aug 01, 2018 | 131.64 | 132.59 | 131.33 | 132.13 | 7,416,036 | +1.44(+1.10%) |
Jul 31, 2018 | 131.06 | 131.91 | 129.62 | 130.69 | 8,038,000 | +0.25(+0.19%) |
Jul 30, 2018 | 133.93 | 134.20 | 129.32 | 130.44 | 13,404,774 | -4.04(-3.01%) |
Jul 27, 2018 | 136.75 | 136.80 | 133.05 | 134.48 | 7,340,197 | -1.71(-1.26%) |
Jul 26, 2018 | 135.34 | 136.44 | 133.35 | 136.19 | 11,008,067 | -0.13(-0.10%) |
Jul 25, 2018 | 136.45 | 133.71 | 136.32 | 8,771,945 | +2.49(+1.86%) | |
Jul 24, 2018 | 134.75 | 135.21 | 133.33 | 133.83 | 8,720,712 | +0.00(+0.00%) |
Jul 23, 2018 | 134.43 | 134.73 | 133.46 | 133.83 | 8,079,914 | -0.92(-0.68%) |
Jul 20, 2018 | 135.21 | 133.76 | 134.75 | 7,488,230 | +0.82(+0.61%) | |
Jul 19, 2018 | 134.71 | 134.75 | 133.73 | 133.93 | 8,304,390 | -0.74(-0.55%) |
Jul 18, 2018 | 133.72 | 134.92 | 133.20 | 134.66 | 7,330,976 | +1.20(+0.90%) |
Jul 17, 2018 | 132.06 | 133.72 | 131.34 | 133.46 | 5,663,257 | +1.13(+0.85%) |
Jul 16, 2018 | 133.25 | 133.37 | 132.04 | 132.33 | 5,200,443 | -0.92(-0.69%) |
Jul 13, 2018 | 133.60 | 133.83 | 131.45 | 133.25 | 8,230,619 | -0.46(-0.34%) |
Jul 12, 2018 | 132.85 | 133.75 | 132.52 | 133.71 | 12,363,013 | +1.67(+1.27%) |
Jul 11, 2018 | 130.58 | 132.66 | 130.55 | 132.03 | 11,138,905 | +1.39(+1.07%) |
Jul 10, 2018 | 129.57 | 131.25 | 129.35 | 130.64 | 6,862,723 | +1.12(+0.86%) |
Jul 09, 2018 | 128.97 | 129.77 | 128.82 | 129.52 | 9,373,852 | +1.37(+1.07%) |
Jul 06, 2018 | 127.67 | 128.34 | 126.63 | 128.15 | 5,064,000 | +0.76(+0.60%) |
Jul 05, 2018 | 126.28 | 127.43 | 125.99 | 127.39 | 4,948,374 | +1.76(+1.40%) |
Jul 03, 2018 | 125.63 | 125.63 | 125.63 | 0 | -1.00(-0.79%) |