Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 143.66 | 144.19 | 143.41 | 143.93 | 6,294,400 | +0.07(+0.05%) |
Sep 27, 2018 | 143.74 | 144.45 | 143.42 | 143.86 | 6,119,933 | +0.72(+0.50%) |
Sep 26, 2018 | 143.84 | 144.24 | 142.92 | 143.14 | 6,103,089 | -0.30(-0.21%) |
Sep 25, 2018 | 143.56 | 143.80 | 142.98 | 143.44 | 4,412,055 | +0.45(+0.32%) |
Sep 24, 2018 | 143.03 | 143.50 | 141.22 | 142.99 | 6,993,875 | -0.90(-0.63%) |
Sep 21, 2018 | 143.79 | 144.09 | 143.22 | 143.89 | 16,297,302 | +0.78(+0.54%) |
Sep 20, 2018 | 141.91 | 143.35 | 141.16 | 143.11 | 7,479,198 | +1.74(+1.23%) |
Sep 19, 2018 | 142.19 | 142.71 | 141.20 | 141.37 | 7,750,637 | -0.20(-0.14%) |
Sep 18, 2018 | 140.20 | 142.01 | 139.96 | 141.57 | 5,935,988 | +1.39(+0.99%) |
Sep 17, 2018 | 141.76 | 141.83 | 139.84 | 140.18 | 8,037,797 | -1.59(-1.12%) |
Sep 14, 2018 | 141.84 | 142.28 | 141.30 | 141.77 | 5,139,260 | +0.20(+0.14%) |
Sep 13, 2018 | 141.11 | 141.99 | 141.05 | 141.57 | 6,021,515 | +1.02(+0.72%) |
Sep 12, 2018 | 139.86 | 140.77 | 139.12 | 140.55 | 7,262,389 | +1.04(+0.74%) |
Sep 11, 2018 | 137.57 | 139.54 | 137.37 | 139.51 | 10,319,829 | +1.35(+0.98%) |
Sep 10, 2018 | 138.21 | 138.51 | 137.33 | 138.16 | 5,592,352 | +0.84(+0.61%) |
Sep 07, 2018 | 138.08 | 138.51 | 136.89 | 137.32 | 14,210,188 | -1.25(-0.90%) |
Sep 06, 2018 | 137.41 | 138.76 | 136.69 | 138.57 | 9,999,148 | +1.75(+1.28%) |
Sep 05, 2018 | 140.96 | 141.75 | 136.70 | 136.81 | 11,847,348 | -4.92(-3.47%) |
Sep 04, 2018 | 140.90 | 141.79 | 140.64 | 141.73 | 7,965,209 | +0.87(+0.62%) |
Aug 31, 2018 | 140.86 | 140.86 | 140.86 | 0 | +0.14(+0.10%) | |
Aug 30, 2018 | 140.79 | 141.64 | 140.35 | 140.71 | 8,139,098 | -0.28(-0.20%) |
Aug 29, 2018 | 139.49 | 141.25 | 139.45 | 140.99 | 5,414,812 | +1.75(+1.26%) |
Aug 28, 2018 | 139.65 | 140.17 | 138.92 | 139.24 | 5,137,004 | -0.19(-0.14%) |
Aug 27, 2018 | 139.04 | 139.62 | 138.77 | 139.43 | 7,502,848 | +1.15(+0.83%) |
Aug 24, 2018 | 136.47 | 138.45 | 136.47 | 138.28 | 5,958,714 | +2.01(+1.48%) |
Aug 23, 2018 | 135.22 | 136.60 | 134.99 | 136.26 | 4,616,692 | +0.92(+0.68%) |
Aug 22, 2018 | 134.11 | 135.72 | 134.11 | 135.34 | 4,371,185 | +1.06(+0.79%) |
Aug 21, 2018 | 135.21 | 135.65 | 134.06 | 134.29 | 7,146,700 | -0.86(-0.64%) |
Aug 20, 2018 | 135.73 | 135.78 | 134.92 | 135.15 | 4,861,835 | -0.37(-0.28%) |
Aug 17, 2018 | 135.00 | 135.89 | 134.79 | 135.53 | 8,029,351 | +0.65(+0.48%) |
Aug 16, 2018 | 135.28 | 135.68 | 134.65 | 134.87 | 6,185,683 | +0.90(+0.67%) |
Aug 15, 2018 | 134.38 | 134.71 | 132.94 | 133.97 | 5,523,531 | -0.80(-0.60%) |
Aug 14, 2018 | 134.34 | 135.00 | 133.93 | 134.78 | 6,150,357 | +0.53(+0.39%) |
Aug 13, 2018 | 134.56 | 135.24 | 133.89 | 134.25 | 5,031,367 | +0.46(+0.34%) |
Aug 10, 2018 | 133.93 | 134.76 | 133.33 | 133.79 | 6,813,318 | -0.27(-0.20%) |
Aug 09, 2018 | 134.75 | 135.24 | 133.95 | 134.06 | 5,931,368 | -0.64(-0.48%) |
Aug 08, 2018 | 134.03 | 135.00 | 133.89 | 134.70 | 5,628,756 | +0.38(+0.29%) |
Aug 07, 2018 | 134.03 | 134.71 | 133.93 | 134.32 | 10,479,990 | +0.55(+0.41%) |
Aug 06, 2018 | 133.71 | 134.30 | 133.14 | 133.77 | 5,371,508 | -0.11(-0.08%) |
Aug 03, 2018 | 133.37 | 133.91 | 132.08 | 133.88 | 4,822,806 | +0.86(+0.65%) |
Aug 02, 2018 | 131.61 | 133.27 | 131.18 | 133.01 | 12,846,079 | +0.64(+0.48%) |
Aug 01, 2018 | 131.88 | 132.84 | 131.57 | 132.37 | 7,402,337 | +1.44(+1.10%) |
Jul 31, 2018 | 131.30 | 132.15 | 129.87 | 130.93 | 8,023,152 | +0.25(+0.19%) |
Jul 30, 2018 | 134.17 | 134.45 | 129.56 | 130.68 | 13,380,012 | -4.05(-3.01%) |
Jul 27, 2018 | 137.00 | 137.06 | 133.29 | 134.73 | 7,326,638 | -1.71(-1.26%) |
Jul 26, 2018 | 135.59 | 136.69 | 133.60 | 136.44 | 10,987,733 | -0.13(-0.10%) |
Jul 25, 2018 | 136.70 | 133.95 | 136.58 | 8,755,741 | +2.50(+1.86%) | |
Jul 24, 2018 | 135.00 | 135.46 | 133.58 | 134.08 | 8,704,603 | +0.00(+0.00%) |
Jul 23, 2018 | 134.68 | 134.98 | 133.70 | 134.08 | 8,064,988 | -0.92(-0.68%) |
Jul 20, 2018 | 135.46 | 134.01 | 135.00 | 7,474,398 | +0.82(+0.61%) | |
Jul 19, 2018 | 134.96 | 135.00 | 133.98 | 134.17 | 8,289,050 | -0.74(-0.55%) |
Jul 18, 2018 | 133.96 | 135.17 | 133.45 | 134.91 | 7,317,434 | +1.21(+0.90%) |
Jul 17, 2018 | 132.31 | 133.96 | 131.58 | 133.70 | 5,652,796 | +1.13(+0.85%) |
Jul 16, 2018 | 133.49 | 133.62 | 132.29 | 132.57 | 5,190,837 | -0.92(-0.69%) |
Jul 13, 2018 | 133.85 | 134.08 | 131.69 | 133.49 | 8,215,415 | -0.46(-0.34%) |
Jul 12, 2018 | 133.10 | 134.00 | 132.77 | 133.95 | 12,340,176 | +1.68(+1.27%) |
Jul 11, 2018 | 130.82 | 132.91 | 130.79 | 132.28 | 11,118,329 | +1.40(+1.07%) |
Jul 10, 2018 | 129.81 | 131.49 | 129.59 | 130.88 | 6,850,046 | +1.12(+0.86%) |
Jul 09, 2018 | 129.20 | 130.01 | 129.06 | 129.76 | 9,356,536 | +1.37(+1.07%) |
Jul 06, 2018 | 127.90 | 128.57 | 126.87 | 128.39 | 5,054,646 | +0.77(+0.60%) |
Jul 05, 2018 | 126.51 | 127.66 | 126.23 | 127.62 | 4,939,233 | +1.76(+1.40%) |
Jul 03, 2018 | 125.86 | 125.86 | 125.86 | 0 | -1.01(-0.79%) |